Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.21 | 26.33 | 25.97 | 26.25 | 26.25 | 403,100 |
Apr 25, 2024 | 26.28 | 26.52 | 26.09 | 26.47 | 26.47 | 398,600 |
Apr 24, 2024 | 26.21 | 26.36 | 26.04 | 26.33 | 26.33 | 447,100 |
Apr 23, 2024 | 26.05 | 26.30 | 25.91 | 26.30 | 26.30 | 513,100 |
Apr 22, 2024 | 25.89 | 26.34 | 25.66 | 26.14 | 26.14 | 579,200 |
Apr 19, 2024 | 25.72 | 26.15 | 25.69 | 26.00 | 26.00 | 881,300 |
Apr 18, 2024 | 25.82 | 25.93 | 25.60 | 25.69 | 25.69 | 880,400 |
Apr 17, 2024 | 25.81 | 26.05 | 25.60 | 25.75 | 25.75 | 826,000 |
Apr 16, 2024 | 26.03 | 26.11 | 25.65 | 25.86 | 25.86 | 838,700 |
Apr 15, 2024 | 26.49 | 26.58 | 26.04 | 26.08 | 26.08 | 654,000 |
Apr 12, 2024 | 26.91 | 27.11 | 26.21 | 26.33 | 26.33 | 673,500 |
Apr 11, 2024 | 26.88 | 26.88 | 26.39 | 26.73 | 26.73 | 716,800 |
Apr 10, 2024 | 26.65 | 26.88 | 26.53 | 26.81 | 26.81 | 789,800 |
Apr 09, 2024 | 26.78 | 26.88 | 26.52 | 26.71 | 26.71 | 714,300 |
Apr 08, 2024 | 26.89 | 26.95 | 26.65 | 26.69 | 26.69 | 801,300 |
Apr 05, 2024 | 26.67 | 26.96 | 26.52 | 26.87 | 26.87 | 859,100 |
Apr 04, 2024 | 26.65 | 26.75 | 26.48 | 26.57 | 26.57 | 1,268,300 |
Apr 03, 2024 | 26.51 | 26.65 | 26.44 | 26.61 | 26.61 | 815,000 |
Apr 02, 2024 | 26.18 | 26.44 | 26.07 | 26.40 | 26.40 | 806,800 |
Apr 01, 2024 | 25.97 | 26.13 | 25.71 | 26.06 | 26.06 | 989,600 |
Mar 28, 2024 | 25.75 | 25.93 | 25.65 | 25.87 | 25.87 | 3,154,800 |
Mar 27, 2024 | 25.32 | 25.62 | 25.27 | 25.61 | 25.61 | 428,200 |
Mar 26, 2024 | 25.60 | 25.64 | 25.32 | 25.36 | 25.36 | 534,300 |
Mar 25, 2024 | 25.38 | 25.73 | 25.38 | 25.55 | 25.55 | 442,700 |
Mar 22, 2024 | 25.39 | 25.46 | 25.28 | 25.31 | 25.31 | 472,700 |
Mar 21, 2024 | 25.32 | 25.45 | 25.23 | 25.40 | 25.40 | 504,900 |
Mar 20, 2024 | 25.13 | 25.34 | 25.08 | 25.27 | 25.27 | 747,600 |
Mar 19, 2024 | 24.95 | 25.28 | 24.95 | 25.26 | 25.26 | 691,600 |
Mar 18, 2024 | 24.96 | 25.04 | 24.78 | 24.96 | 24.96 | 655,700 |
Mar 15, 2024 | 24.76 | 25.06 | 24.75 | 24.88 | 24.88 | 874,300 |
Mar 15, 2024 | 0.174 Dividend | |||||
Mar 14, 2024 | 24.83 | 24.98 | 24.74 | 24.97 | 24.80 | 406,300 |
Mar 13, 2024 | 24.57 | 24.87 | 24.57 | 24.70 | 24.53 | 588,300 |
Mar 12, 2024 | 24.42 | 24.46 | 24.24 | 24.36 | 24.19 | 288,100 |
Mar 11, 2024 | 24.14 | 24.41 | 23.99 | 24.39 | 24.22 | 292,900 |
Mar 08, 2024 | 24.07 | 24.18 | 24.02 | 24.17 | 24.00 | 734,000 |
Mar 07, 2024 | 23.91 | 24.21 | 23.90 | 24.07 | 23.90 | 716,600 |
Mar 06, 2024 | 24.00 | 24.11 | 23.83 | 23.89 | 23.72 | 802,400 |
Mar 05, 2024 | 23.63 | 23.97 | 23.58 | 23.81 | 23.64 | 642,300 |
Mar 04, 2024 | 23.90 | 23.97 | 23.63 | 23.64 | 23.48 | 926,900 |
Mar 01, 2024 | 23.79 | 24.02 | 23.79 | 23.92 | 23.75 | 561,100 |
Feb 29, 2024 | 23.54 | 23.70 | 23.51 | 23.60 | 23.44 | 412,200 |
Feb 28, 2024 | 23.56 | 23.74 | 23.41 | 23.48 | 23.32 | 569,200 |
Feb 27, 2024 | 23.70 | 23.75 | 23.44 | 23.55 | 23.39 | 896,000 |
Feb 26, 2024 | 23.51 | 23.77 | 23.41 | 23.63 | 23.47 | 543,200 |
Feb 23, 2024 | 23.50 | 23.63 | 23.33 | 23.57 | 23.41 | 482,300 |
Feb 22, 2024 | 23.54 | 23.81 | 23.43 | 23.69 | 23.52 | 822,900 |
Feb 21, 2024 | 23.28 | 23.72 | 23.28 | 23.69 | 23.52 | 699,900 |
Feb 20, 2024 | 23.45 | 23.46 | 23.19 | 23.22 | 23.06 | 829,000 |
Feb 16, 2024 | 23.46 | 23.63 | 23.35 | 23.45 | 23.29 | 748,800 |
Feb 15, 2024 | 22.81 | 23.51 | 22.81 | 23.44 | 23.28 | 864,600 |
Feb 14, 2024 | 22.95 | 23.04 | 22.68 | 22.80 | 22.64 | 9,361,400 |
Feb 13, 2024 | 23.01 | 23.11 | 22.66 | 22.82 | 22.66 | 880,500 |
Feb 12, 2024 | 22.88 | 23.13 | 22.88 | 23.07 | 22.91 | 600,100 |
Feb 09, 2024 | 23.15 | 23.25 | 22.77 | 22.79 | 22.63 | 677,600 |
Feb 08, 2024 | 22.88 | 23.20 | 22.87 | 23.12 | 22.96 | 724,500 |
Feb 07, 2024 | 22.88 | 22.98 | 22.70 | 22.87 | 22.71 | 630,800 |
Feb 06, 2024 | 22.80 | 23.03 | 22.72 | 22.84 | 22.68 | 793,400 |
Feb 05, 2024 | 22.70 | 22.86 | 22.49 | 22.73 | 22.57 | 1,263,900 |
Feb 02, 2024 | 22.94 | 23.00 | 22.67 | 22.80 | 22.64 | 847,600 |
Feb 01, 2024 | 23.03 | 23.11 | 22.64 | 22.85 | 22.69 | 752,100 |
Jan 31, 2024 | 23.35 | 23.35 | 22.87 | 22.87 | 22.71 | 854,600 |
Jan 30, 2024 | 22.86 | 23.33 | 22.79 | 23.33 | 23.17 | 706,100 |
Jan 29, 2024 | 23.06 | 23.11 | 22.85 | 23.11 | 22.95 | 573,300 |
Jan 26, 2024 | 22.91 | 23.13 | 22.77 | 23.13 | 22.97 | 532,600 |
Jan 25, 2024 | 22.66 | 22.95 | 22.50 | 22.94 | 22.78 | 563,500 |
Jan 24, 2024 | 22.30 | 22.51 | 22.20 | 22.51 | 22.35 | 642,400 |
Jan 23, 2024 | 22.07 | 22.35 | 22.05 | 22.17 | 22.02 | 525,600 |
Jan 22, 2024 | 22.00 | 22.18 | 21.85 | 22.10 | 21.95 | 793,800 |
Jan 19, 2024 | 21.97 | 22.03 | 21.87 | 22.02 | 21.87 | 552,000 |
Jan 18, 2024 | 22.01 | 22.03 | 21.73 | 21.97 | 21.82 | 1,426,700 |
Jan 17, 2024 | 21.92 | 22.19 | 21.88 | 21.99 | 21.84 | 726,200 |
Jan 16, 2024 | 22.60 | 22.68 | 22.14 | 22.17 | 22.02 | 637,600 |
Jan 12, 2024 | 22.77 | 22.88 | 22.57 | 22.70 | 22.54 | 1,065,900 |
Jan 11, 2024 | 22.50 | 22.55 | 22.35 | 22.42 | 22.26 | 810,800 |
Jan 10, 2024 | 22.64 | 22.64 | 22.29 | 22.38 | 22.22 | 1,059,800 |
Jan 09, 2024 | 23.00 | 23.00 | 22.54 | 22.60 | 22.44 | 937,900 |
Jan 08, 2024 | 22.86 | 22.98 | 22.52 | 22.96 | 22.80 | 1,276,700 |
Jan 05, 2024 | 23.37 | 23.39 | 23.11 | 23.23 | 23.07 | 713,000 |
Jan 04, 2024 | 23.74 | 23.85 | 23.17 | 23.19 | 23.03 | 1,177,800 |
Jan 03, 2024 | 23.26 | 23.68 | 23.17 | 23.60 | 23.44 | 860,400 |
Jan 02, 2024 | 23.21 | 23.49 | 23.21 | 23.28 | 23.12 | 659,500 |
Dec 29, 2023 | 23.16 | 23.22 | 23.01 | 23.04 | 22.88 | 796,700 |
Dec 28, 2023 | 23.36 | 23.44 | 23.12 | 23.14 | 22.98 | 528,800 |
Dec 27, 2023 | 23.57 | 23.65 | 23.40 | 23.48 | 23.32 | 580,400 |
Dec 26, 2023 | 23.55 | 23.70 | 23.49 | 23.59 | 23.43 | 552,200 |
Dec 22, 2023 | 23.46 | 23.56 | 23.33 | 23.36 | 23.20 | 502,200 |
Dec 21, 2023 | 23.25 | 23.31 | 23.07 | 23.30 | 23.14 | 714,000 |
Dec 20, 2023 | 23.51 | 23.63 | 23.15 | 23.17 | 23.01 | 749,200 |
Dec 19, 2023 | 23.19 | 23.44 | 23.13 | 23.44 | 23.28 | 1,144,000 |
Dec 18, 2023 | 23.26 | 23.47 | 23.12 | 23.13 | 22.97 | 821,200 |
Dec 15, 2023 | 22.90 | 22.99 | 22.77 | 22.93 | 22.77 | 842,000 |
Dec 15, 2023 | 0.2 Dividend | |||||
Dec 14, 2023 | 22.82 | 23.29 | 22.82 | 23.26 | 22.90 | 962,000 |
Dec 13, 2023 | 22.29 | 22.60 | 22.20 | 22.58 | 22.23 | 748,900 |
Dec 12, 2023 | 22.39 | 22.40 | 22.14 | 22.27 | 21.92 | 1,556,200 |
Dec 11, 2023 | 22.59 | 22.68 | 22.49 | 22.59 | 22.24 | 917,000 |
Dec 08, 2023 | 22.49 | 22.66 | 22.45 | 22.59 | 22.24 | 640,800 |
Dec 07, 2023 | 22.57 | 22.68 | 22.26 | 22.34 | 21.99 | 825,000 |
Dec 06, 2023 | 22.70 | 22.86 | 22.39 | 22.45 | 22.10 | 3,158,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |