Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.66 | 26.68 | 26.24 | 26.34 | 26.34 | 140,900 |
Apr 23, 2024 | 26.29 | 26.71 | 26.26 | 26.57 | 26.57 | 118,400 |
Apr 22, 2024 | 26.19 | 26.37 | 25.97 | 26.24 | 26.24 | 197,900 |
Apr 19, 2024 | 26.40 | 26.53 | 26.16 | 26.25 | 26.25 | 143,300 |
Apr 18, 2024 | 26.15 | 26.46 | 26.03 | 26.27 | 26.27 | 148,900 |
Apr 17, 2024 | 26.06 | 26.23 | 25.68 | 25.89 | 25.89 | 165,100 |
Apr 16, 2024 | 25.78 | 25.85 | 25.55 | 25.71 | 25.71 | 413,700 |
Apr 15, 2024 | 26.51 | 26.70 | 26.01 | 26.19 | 26.19 | 294,600 |
Apr 12, 2024 | 27.44 | 27.64 | 26.57 | 26.75 | 26.75 | 371,700 |
Apr 11, 2024 | 27.63 | 27.80 | 27.40 | 27.69 | 27.69 | 212,000 |
Apr 10, 2024 | 27.65 | 27.70 | 27.30 | 27.58 | 27.58 | 329,700 |
Apr 09, 2024 | 27.75 | 27.99 | 27.62 | 27.92 | 27.92 | 279,200 |
Apr 08, 2024 | 27.36 | 27.64 | 27.21 | 27.45 | 27.45 | 373,700 |
Apr 05, 2024 | 27.37 | 27.37 | 27.10 | 27.27 | 27.27 | 436,600 |
Apr 04, 2024 | 27.61 | 27.88 | 27.37 | 27.43 | 27.43 | 384,400 |
Apr 03, 2024 | 26.98 | 27.39 | 26.94 | 27.20 | 27.20 | 149,000 |
Apr 02, 2024 | 26.52 | 26.71 | 26.33 | 26.57 | 26.57 | 177,700 |
Apr 01, 2024 | 26.68 | 26.81 | 26.30 | 26.43 | 26.43 | 249,900 |
Mar 28, 2024 | 26.58 | 26.77 | 26.55 | 26.57 | 26.57 | 151,200 |
Mar 27, 2024 | 26.00 | 26.48 | 26.00 | 26.45 | 26.45 | 203,900 |
Mar 26, 2024 | 26.18 | 26.23 | 26.01 | 26.04 | 26.04 | 197,800 |
Mar 25, 2024 | 26.16 | 26.25 | 26.00 | 26.14 | 26.14 | 143,400 |
Mar 22, 2024 | 26.33 | 26.38 | 26.02 | 26.21 | 26.21 | 246,800 |
Mar 21, 2024 | 26.68 | 26.97 | 26.35 | 26.45 | 26.45 | 249,100 |
Mar 20, 2024 | 25.95 | 26.86 | 25.87 | 26.71 | 26.71 | 398,600 |
Mar 19, 2024 | 26.69 | 26.69 | 26.20 | 26.26 | 26.26 | 156,100 |
Mar 18, 2024 | 27.25 | 27.35 | 26.82 | 26.89 | 26.89 | 205,500 |
Mar 15, 2024 | 27.36 | 27.36 | 27.04 | 27.19 | 27.19 | 469,400 |
Mar 14, 2024 | 27.04 | 27.19 | 26.77 | 27.12 | 27.12 | 305,300 |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.13 | 27.13 | 235,600 |
Mar 12, 2024 | 26.28 | 26.80 | 26.28 | 26.73 | 26.73 | 218,600 |
Mar 11, 2024 | 25.97 | 26.24 | 25.94 | 26.16 | 26.16 | 231,700 |
Mar 08, 2024 | 26.10 | 26.31 | 25.94 | 25.94 | 25.94 | 144,100 |
Mar 07, 2024 | 25.66 | 25.69 | 25.41 | 25.66 | 25.66 | 213,100 |
Mar 06, 2024 | 25.41 | 25.68 | 25.27 | 25.38 | 25.38 | 519,400 |
Mar 05, 2024 | 25.49 | 25.50 | 25.06 | 25.13 | 25.13 | 209,600 |
Mar 04, 2024 | 26.44 | 26.44 | 25.55 | 25.60 | 25.60 | 434,200 |
Mar 01, 2024 | 26.43 | 26.56 | 26.31 | 26.48 | 26.48 | 229,800 |
Feb 29, 2024 | 25.91 | 26.50 | 25.91 | 26.33 | 26.33 | 291,300 |
Feb 28, 2024 | 25.51 | 25.79 | 25.51 | 25.76 | 25.76 | 186,500 |
Feb 27, 2024 | 25.10 | 25.57 | 25.10 | 25.49 | 25.49 | 171,000 |
Feb 26, 2024 | 24.91 | 25.05 | 24.80 | 24.87 | 24.87 | 155,400 |
Feb 23, 2024 | 25.17 | 25.20 | 24.99 | 25.13 | 25.13 | 156,000 |
Feb 22, 2024 | 25.40 | 25.56 | 25.06 | 25.21 | 25.21 | 445,900 |
Feb 21, 2024 | 25.99 | 25.99 | 25.45 | 25.58 | 25.58 | 221,900 |
Feb 20, 2024 | 26.20 | 26.20 | 25.82 | 25.98 | 25.98 | 260,500 |
Feb 16, 2024 | 25.42 | 25.84 | 25.42 | 25.58 | 25.58 | 211,300 |
Feb 15, 2024 | 25.25 | 25.58 | 25.20 | 25.26 | 25.26 | 201,700 |
Feb 14, 2024 | 24.89 | 25.24 | 24.89 | 25.10 | 25.10 | 250,700 |
Feb 13, 2024 | 24.70 | 24.71 | 24.45 | 24.49 | 24.49 | 205,500 |
Feb 12, 2024 | 24.71 | 25.00 | 24.68 | 24.91 | 24.91 | 323,600 |
Feb 09, 2024 | 24.78 | 24.78 | 24.44 | 24.71 | 24.71 | 213,200 |
Feb 08, 2024 | 24.94 | 24.94 | 24.57 | 24.69 | 24.69 | 149,600 |
Feb 07, 2024 | 25.06 | 25.22 | 24.87 | 24.93 | 24.93 | 272,100 |
Feb 06, 2024 | 25.01 | 25.18 | 25.01 | 25.07 | 25.07 | 134,500 |
Feb 05, 2024 | 24.80 | 24.98 | 24.62 | 24.87 | 24.87 | 149,600 |
Feb 02, 2024 | 25.17 | 25.30 | 24.88 | 25.10 | 25.10 | 408,500 |
Feb 01, 2024 | 25.57 | 25.80 | 25.47 | 25.62 | 25.62 | 337,300 |
Jan 31, 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 25.43 | 608,100 |
Jan 30, 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 25.55 | 239,100 |
Jan 29, 2024 | 26.07 | 26.10 | 25.71 | 25.84 | 25.84 | 211,000 |
Jan 26, 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 25.93 | 490,000 |
Jan 25, 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 26.10 | 260,200 |
Jan 24, 2024 | 26.37 | 26.61 | 26.08 | 26.12 | 26.12 | 1,096,400 |
Jan 23, 2024 | 25.99 | 26.20 | 25.74 | 25.93 | 25.93 | 209,800 |
Jan 22, 2024 | 25.47 | 25.98 | 25.47 | 25.90 | 25.90 | 489,400 |
Jan 19, 2024 | 25.49 | 25.65 | 25.32 | 25.65 | 25.65 | 393,000 |
Jan 18, 2024 | 25.50 | 25.64 | 25.21 | 25.32 | 25.32 | 634,700 |
Jan 17, 2024 | 25.49 | 25.60 | 25.15 | 25.34 | 25.34 | 1,190,800 |
Jan 16, 2024 | 25.82 | 25.91 | 25.55 | 25.68 | 25.68 | 398,000 |
Jan 12, 2024 | 26.37 | 26.49 | 26.00 | 26.07 | 26.07 | 358,300 |
Jan 11, 2024 | 26.34 | 26.37 | 26.08 | 26.20 | 26.20 | 422,200 |
Jan 10, 2024 | 26.22 | 26.30 | 26.04 | 26.24 | 26.24 | 436,800 |
Jan 09, 2024 | 26.32 | 26.49 | 26.13 | 26.47 | 26.47 | 277,600 |
Jan 08, 2024 | 26.93 | 26.97 | 26.54 | 26.70 | 26.70 | 301,500 |
Jan 05, 2024 | 27.00 | 27.30 | 26.82 | 27.04 | 27.04 | 189,300 |
Jan 04, 2024 | 27.44 | 27.66 | 27.05 | 27.06 | 27.06 | 168,400 |
Jan 03, 2024 | 27.71 | 27.78 | 27.52 | 27.64 | 27.64 | 160,100 |
Jan 02, 2024 | 27.78 | 28.06 | 27.69 | 27.91 | 27.91 | 308,200 |
Dec 29, 2023 | 28.16 | 28.39 | 27.93 | 28.21 | 28.21 | 878,900 |
Dec 28, 2023 | 28.17 | 28.27 | 28.00 | 28.08 | 28.08 | 247,500 |
Dec 27, 2023 | 27.91 | 28.21 | 27.41 | 27.84 | 27.84 | 1,234,500 |
Dec 26, 2023 | 27.59 | 27.94 | 27.50 | 27.84 | 27.84 | 192,700 |
Dec 22, 2023 | 27.64 | 27.77 | 27.42 | 27.53 | 27.53 | 387,900 |
Dec 21, 2023 | 27.78 | 27.83 | 27.39 | 27.67 | 27.67 | 467,800 |
Dec 20, 2023 | 27.94 | 28.00 | 27.27 | 27.38 | 27.38 | 299,600 |
Dec 20, 2023 | 0.176 Dividend | |||||
Dec 19, 2023 | 28.28 | 28.28 | 28.03 | 28.21 | 28.03 | 405,100 |
Dec 18, 2023 | 28.50 | 28.50 | 27.78 | 27.85 | 27.68 | 453,400 |
Dec 15, 2023 | 28.49 | 28.65 | 28.12 | 28.58 | 28.40 | 679,900 |
Dec 14, 2023 | 28.40 | 28.68 | 28.15 | 28.57 | 28.39 | 927,800 |
Dec 13, 2023 | 27.14 | 28.26 | 26.90 | 28.06 | 27.88 | 668,600 |
Dec 12, 2023 | 26.73 | 27.11 | 26.50 | 26.97 | 26.80 | 233,400 |
Dec 11, 2023 | 26.96 | 26.97 | 26.47 | 26.71 | 26.54 | 897,800 |
Dec 08, 2023 | 27.29 | 27.50 | 27.27 | 27.35 | 27.18 | 489,900 |
Dec 07, 2023 | 27.35 | 27.40 | 27.06 | 27.36 | 27.19 | 315,500 |
Dec 06, 2023 | 27.13 | 27.30 | 26.94 | 26.97 | 26.80 | 317,400 |
Dec 05, 2023 | 26.89 | 26.95 | 26.52 | 26.86 | 26.69 | 322,700 |
Dec 04, 2023 | 27.41 | 27.46 | 26.82 | 26.85 | 26.68 | 372,200 |
Dec 01, 2023 | 26.98 | 27.82 | 26.80 | 27.70 | 27.53 | 547,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |