Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.99 | 25.99 | 24.81 | 25.04 | 25.04 | 200,200 |
Apr 24, 2024 | 24.89 | 25.78 | 24.34 | 25.28 | 25.28 | 107,100 |
Apr 23, 2024 | 24.64 | 25.42 | 24.64 | 25.21 | 25.21 | 102,600 |
Apr 22, 2024 | 24.56 | 24.85 | 24.55 | 24.61 | 24.61 | 125,500 |
Apr 19, 2024 | 23.54 | 24.58 | 23.54 | 24.55 | 24.55 | 136,500 |
Apr 18, 2024 | 23.43 | 23.74 | 23.42 | 23.71 | 23.71 | 172,700 |
Apr 17, 2024 | 23.39 | 23.60 | 23.25 | 23.45 | 23.45 | 161,700 |
Apr 16, 2024 | 23.17 | 23.29 | 22.96 | 23.15 | 23.15 | 86,200 |
Apr 15, 2024 | 23.42 | 23.66 | 23.15 | 23.35 | 23.35 | 101,100 |
Apr 12, 2024 | 23.60 | 23.66 | 23.37 | 23.43 | 23.43 | 60,300 |
Apr 11, 2024 | 23.90 | 24.08 | 23.44 | 23.75 | 23.75 | 102,000 |
Apr 10, 2024 | 24.23 | 24.23 | 23.35 | 23.71 | 23.71 | 147,600 |
Apr 09, 2024 | 24.78 | 24.98 | 24.62 | 24.95 | 24.95 | 82,700 |
Apr 08, 2024 | 24.37 | 24.69 | 24.37 | 24.65 | 24.65 | 106,400 |
Apr 05, 2024 | 23.94 | 24.37 | 23.94 | 24.22 | 24.22 | 107,400 |
Apr 04, 2024 | 24.65 | 24.84 | 24.06 | 24.13 | 24.13 | 273,500 |
Apr 03, 2024 | 25.18 | 25.43 | 24.44 | 24.47 | 24.47 | 350,400 |
Apr 02, 2024 | 25.16 | 25.48 | 24.83 | 25.37 | 25.37 | 211,900 |
Apr 01, 2024 | 25.90 | 25.90 | 25.26 | 25.51 | 25.51 | 330,200 |
Mar 28, 2024 | 25.44 | 26.01 | 25.33 | 25.95 | 25.95 | 290,300 |
Mar 27, 2024 | 24.80 | 25.38 | 24.66 | 25.38 | 25.38 | 124,700 |
Mar 26, 2024 | 25.12 | 25.14 | 24.57 | 24.66 | 24.66 | 105,000 |
Mar 25, 2024 | 24.84 | 25.09 | 24.59 | 24.94 | 24.94 | 139,800 |
Mar 22, 2024 | 24.91 | 24.97 | 24.45 | 24.71 | 24.71 | 161,400 |
Mar 21, 2024 | 24.91 | 25.09 | 24.62 | 24.80 | 24.80 | 243,900 |
Mar 20, 2024 | 23.78 | 25.07 | 23.55 | 24.71 | 24.71 | 174,500 |
Mar 19, 2024 | 23.98 | 24.20 | 23.73 | 23.79 | 23.79 | 219,800 |
Mar 18, 2024 | 24.49 | 24.66 | 23.91 | 23.97 | 23.97 | 160,800 |
Mar 15, 2024 | 24.00 | 24.86 | 24.00 | 24.50 | 24.50 | 1,334,500 |
Mar 14, 2024 | 25.40 | 25.40 | 24.09 | 24.19 | 24.19 | 242,600 |
Mar 13, 2024 | 25.78 | 26.29 | 25.22 | 25.22 | 25.22 | 213,600 |
Mar 12, 2024 | 25.91 | 26.05 | 25.51 | 25.90 | 25.90 | 116,000 |
Mar 11, 2024 | 25.90 | 26.12 | 25.78 | 25.95 | 25.95 | 112,600 |
Mar 08, 2024 | 26.12 | 26.42 | 25.62 | 26.00 | 26.00 | 156,900 |
Mar 07, 2024 | 26.05 | 26.43 | 25.75 | 25.75 | 25.75 | 197,200 |
Mar 06, 2024 | 25.61 | 26.10 | 24.93 | 25.75 | 25.75 | 180,600 |
Mar 05, 2024 | 25.14 | 25.83 | 25.14 | 25.54 | 25.54 | 232,900 |
Mar 04, 2024 | 25.22 | 25.86 | 25.06 | 25.19 | 25.19 | 392,700 |
Mar 01, 2024 | 24.79 | 24.82 | 24.15 | 24.81 | 24.81 | 98,500 |
Feb 29, 2024 | 24.89 | 25.43 | 24.59 | 24.83 | 24.83 | 158,300 |
Feb 28, 2024 | 24.05 | 24.51 | 24.05 | 24.32 | 24.32 | 143,900 |
Feb 27, 2024 | 24.23 | 24.61 | 24.13 | 24.22 | 24.22 | 116,600 |
Feb 26, 2024 | 24.28 | 24.50 | 23.90 | 24.15 | 24.15 | 146,100 |
Feb 23, 2024 | 24.54 | 24.89 | 24.23 | 24.44 | 24.44 | 100,700 |
Feb 22, 2024 | 24.35 | 24.58 | 24.13 | 24.49 | 24.49 | 178,200 |
Feb 21, 2024 | 24.68 | 24.68 | 24.36 | 24.45 | 24.45 | 105,500 |
Feb 20, 2024 | 24.71 | 25.03 | 24.56 | 24.63 | 24.63 | 99,700 |
Feb 16, 2024 | 24.84 | 25.24 | 24.63 | 25.00 | 25.00 | 154,500 |
Feb 15, 2024 | 24.22 | 25.07 | 24.22 | 24.98 | 24.98 | 207,400 |
Feb 14, 2024 | 24.21 | 24.26 | 23.89 | 24.01 | 24.01 | 149,500 |
Feb 13, 2024 | 23.99 | 24.10 | 23.59 | 23.91 | 23.91 | 216,900 |
Feb 12, 2024 | 24.23 | 25.10 | 24.23 | 24.75 | 24.75 | 138,000 |
Feb 09, 2024 | 23.93 | 24.48 | 23.77 | 24.23 | 24.23 | 177,300 |
Feb 08, 2024 | 23.82 | 24.24 | 23.74 | 23.90 | 23.90 | 152,900 |
Feb 07, 2024 | 24.17 | 24.28 | 23.44 | 23.94 | 23.94 | 98,700 |
Feb 06, 2024 | 24.31 | 24.69 | 23.92 | 24.11 | 24.11 | 100,900 |
Feb 06, 2024 | 0.25 Dividend | |||||
Feb 05, 2024 | 24.72 | 24.80 | 24.37 | 24.59 | 24.34 | 84,700 |
Feb 02, 2024 | 24.68 | 25.40 | 24.68 | 24.98 | 24.73 | 116,100 |
Feb 01, 2024 | 25.55 | 25.78 | 24.51 | 25.16 | 24.90 | 147,200 |
Jan 31, 2024 | 25.97 | 26.56 | 25.40 | 25.43 | 25.17 | 135,600 |
Jan 30, 2024 | 26.41 | 26.68 | 26.32 | 26.44 | 26.17 | 99,700 |
Jan 29, 2024 | 26.08 | 26.59 | 26.08 | 26.59 | 26.32 | 116,800 |
Jan 26, 2024 | 26.09 | 26.45 | 25.83 | 26.20 | 25.93 | 113,100 |
Jan 25, 2024 | 28.00 | 28.00 | 25.81 | 26.53 | 26.26 | 149,100 |
Jan 24, 2024 | 28.09 | 28.29 | 27.93 | 28.13 | 27.84 | 100,600 |
Jan 23, 2024 | 28.23 | 28.32 | 27.72 | 27.82 | 27.54 | 102,300 |
Jan 22, 2024 | 27.29 | 28.07 | 27.29 | 28.00 | 27.72 | 146,500 |
Jan 19, 2024 | 27.21 | 27.44 | 26.82 | 27.29 | 27.01 | 78,800 |
Jan 18, 2024 | 26.89 | 27.09 | 26.67 | 27.00 | 26.73 | 82,500 |
Jan 17, 2024 | 26.36 | 27.17 | 26.32 | 26.73 | 26.46 | 93,500 |
Jan 16, 2024 | 27.11 | 27.33 | 26.68 | 26.69 | 26.42 | 75,200 |
Jan 12, 2024 | 28.07 | 28.40 | 27.23 | 27.52 | 27.24 | 89,700 |
Jan 11, 2024 | 27.86 | 28.32 | 27.36 | 27.79 | 27.51 | 117,200 |
Jan 10, 2024 | 27.73 | 28.12 | 27.66 | 28.03 | 27.75 | 108,600 |
Jan 09, 2024 | 27.96 | 28.04 | 27.77 | 27.85 | 27.57 | 74,400 |
Jan 08, 2024 | 28.17 | 28.41 | 28.09 | 28.35 | 28.06 | 93,400 |
Jan 05, 2024 | 28.05 | 28.83 | 28.05 | 28.17 | 27.88 | 107,400 |
Jan 04, 2024 | 28.62 | 28.91 | 28.23 | 28.28 | 27.99 | 103,100 |
Jan 03, 2024 | 29.00 | 29.08 | 28.41 | 28.51 | 28.22 | 163,600 |
Jan 02, 2024 | 29.10 | 29.70 | 28.84 | 29.06 | 28.76 | 171,800 |
Dec 29, 2023 | 29.55 | 29.57 | 29.07 | 29.33 | 29.03 | 175,600 |
Dec 28, 2023 | 29.42 | 29.74 | 29.42 | 29.54 | 29.24 | 106,400 |
Dec 27, 2023 | 29.70 | 29.93 | 29.47 | 29.54 | 29.24 | 111,100 |
Dec 26, 2023 | 29.38 | 29.65 | 29.20 | 29.55 | 29.25 | 186,400 |
Dec 22, 2023 | 29.40 | 29.77 | 29.01 | 29.38 | 29.08 | 134,700 |
Dec 21, 2023 | 29.24 | 29.24 | 28.90 | 29.12 | 28.82 | 147,600 |
Dec 20, 2023 | 29.07 | 29.54 | 28.93 | 28.97 | 28.68 | 167,200 |
Dec 19, 2023 | 28.90 | 29.26 | 28.66 | 29.03 | 28.73 | 145,500 |
Dec 18, 2023 | 28.84 | 28.93 | 28.31 | 28.64 | 28.35 | 96,900 |
Dec 15, 2023 | 29.62 | 29.62 | 28.50 | 28.60 | 28.31 | 254,400 |
Dec 14, 2023 | 28.75 | 29.73 | 28.75 | 29.33 | 29.03 | 168,900 |
Dec 13, 2023 | 27.18 | 28.46 | 27.06 | 28.36 | 28.07 | 440,800 |
Dec 12, 2023 | 27.32 | 27.37 | 27.06 | 27.08 | 26.80 | 40,900 |
Dec 11, 2023 | 27.62 | 27.62 | 27.32 | 27.40 | 27.12 | 69,500 |
Dec 08, 2023 | 27.30 | 27.83 | 27.30 | 27.50 | 27.22 | 115,700 |
Dec 07, 2023 | 26.91 | 27.26 | 26.35 | 27.13 | 26.85 | 114,700 |
Dec 06, 2023 | 27.17 | 27.45 | 26.68 | 26.69 | 26.42 | 129,400 |
Dec 05, 2023 | 27.06 | 27.20 | 26.71 | 26.86 | 26.59 | 64,200 |
Dec 04, 2023 | 26.84 | 27.61 | 26.41 | 27.04 | 26.77 | 241,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |