Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 26.21 | 26.21 | 25.55 | 25.77 | 25.77 | 13,800 |
Apr 26, 2024 | 26.22 | 26.32 | 25.76 | 26.08 | 26.08 | 17,200 |
Apr 25, 2024 | 25.71 | 26.20 | 25.49 | 26.09 | 26.09 | 32,100 |
Apr 24, 2024 | 25.37 | 26.29 | 25.17 | 26.22 | 26.22 | 40,600 |
Apr 23, 2024 | 24.92 | 25.44 | 24.92 | 25.24 | 25.24 | 38,000 |
Apr 22, 2024 | 24.46 | 25.15 | 24.46 | 24.83 | 24.83 | 38,900 |
Apr 19, 2024 | 23.84 | 24.60 | 23.84 | 24.30 | 24.30 | 48,700 |
Apr 18, 2024 | 23.79 | 24.49 | 23.79 | 23.95 | 23.95 | 34,800 |
Apr 17, 2024 | 23.89 | 24.14 | 23.82 | 23.83 | 23.83 | 25,100 |
Apr 16, 2024 | 24.22 | 24.22 | 23.82 | 23.85 | 23.85 | 21,200 |
Apr 15, 2024 | 24.52 | 24.52 | 24.11 | 24.16 | 24.16 | 23,900 |
Apr 12, 2024 | 24.12 | 24.51 | 24.12 | 24.17 | 24.17 | 18,600 |
Apr 11, 2024 | 24.20 | 24.74 | 24.00 | 24.47 | 24.47 | 22,500 |
Apr 10, 2024 | 25.27 | 25.36 | 23.55 | 24.38 | 24.38 | 112,800 |
Apr 09, 2024 | 25.65 | 25.65 | 25.33 | 25.51 | 25.51 | 5,700 |
Apr 08, 2024 | 25.55 | 26.01 | 25.55 | 25.69 | 25.69 | 9,300 |
Apr 05, 2024 | 25.45 | 25.82 | 25.24 | 25.55 | 25.55 | 15,500 |
Apr 04, 2024 | 25.81 | 26.04 | 25.44 | 25.72 | 25.72 | 23,100 |
Apr 03, 2024 | 25.46 | 25.59 | 25.38 | 25.48 | 25.48 | 13,700 |
Apr 02, 2024 | 25.74 | 25.74 | 25.15 | 25.56 | 25.56 | 18,400 |
Apr 01, 2024 | 27.20 | 27.20 | 25.86 | 26.18 | 26.18 | 36,800 |
Mar 28, 2024 | 26.61 | 27.54 | 26.40 | 27.34 | 27.34 | 36,400 |
Mar 27, 2024 | 25.92 | 26.61 | 25.92 | 26.50 | 26.50 | 34,600 |
Mar 26, 2024 | 26.14 | 26.14 | 25.69 | 25.69 | 25.69 | 17,900 |
Mar 25, 2024 | 25.65 | 26.06 | 25.65 | 26.02 | 26.02 | 26,200 |
Mar 22, 2024 | 25.98 | 25.98 | 25.56 | 25.70 | 25.70 | 19,700 |
Mar 21, 2024 | 25.88 | 26.12 | 25.65 | 25.90 | 25.90 | 29,400 |
Mar 20, 2024 | 24.64 | 25.97 | 24.64 | 25.88 | 25.88 | 23,400 |
Mar 19, 2024 | 24.64 | 25.11 | 24.64 | 24.71 | 24.71 | 15,900 |
Mar 18, 2024 | 24.92 | 25.16 | 24.65 | 24.66 | 24.66 | 31,000 |
Mar 15, 2024 | 24.87 | 25.66 | 24.83 | 25.01 | 25.01 | 100,800 |
Mar 14, 2024 | 25.98 | 25.98 | 25.08 | 25.08 | 25.08 | 31,300 |
Mar 13, 2024 | 25.41 | 25.96 | 25.41 | 25.84 | 25.84 | 28,400 |
Mar 12, 2024 | 25.46 | 25.71 | 25.28 | 25.55 | 25.55 | 12,900 |
Mar 11, 2024 | 25.48 | 25.73 | 25.24 | 25.66 | 25.66 | 20,500 |
Mar 08, 2024 | 26.10 | 26.17 | 25.47 | 25.53 | 25.53 | 40,900 |
Mar 07, 2024 | 26.13 | 26.30 | 25.51 | 25.68 | 25.68 | 17,500 |
Mar 06, 2024 | 26.11 | 26.19 | 25.53 | 25.74 | 25.74 | 34,900 |
Mar 05, 2024 | 25.98 | 26.47 | 25.91 | 26.12 | 26.12 | 14,200 |
Mar 04, 2024 | 26.42 | 26.42 | 25.40 | 25.45 | 25.45 | 18,200 |
Mar 01, 2024 | 26.02 | 26.17 | 25.84 | 25.92 | 25.92 | 31,500 |
Feb 29, 2024 | 26.48 | 26.83 | 25.66 | 26.25 | 26.25 | 40,500 |
Feb 28, 2024 | 25.90 | 26.25 | 25.66 | 26.00 | 26.00 | 22,900 |
Feb 27, 2024 | 26.49 | 26.53 | 26.00 | 26.14 | 26.14 | 17,700 |
Feb 26, 2024 | 25.96 | 26.27 | 25.96 | 26.18 | 26.18 | 24,100 |
Feb 23, 2024 | 26.01 | 26.41 | 26.00 | 26.17 | 26.17 | 20,500 |
Feb 22, 2024 | 25.98 | 26.16 | 25.84 | 26.06 | 26.06 | 45,500 |
Feb 21, 2024 | 26.18 | 26.23 | 25.93 | 26.03 | 26.03 | 34,300 |
Feb 20, 2024 | 26.04 | 26.25 | 25.66 | 25.67 | 25.67 | 21,700 |
Feb 16, 2024 | 26.75 | 26.82 | 26.22 | 26.23 | 26.23 | 45,000 |
Feb 15, 2024 | 26.18 | 27.24 | 26.08 | 26.96 | 26.96 | 45,800 |
Feb 14, 2024 | 26.24 | 26.24 | 25.36 | 25.87 | 25.87 | 29,300 |
Feb 14, 2024 | 0.11 Dividend | |||||
Feb 13, 2024 | 26.58 | 26.58 | 25.56 | 25.98 | 25.87 | 78,300 |
Feb 12, 2024 | 26.88 | 27.59 | 26.88 | 27.35 | 27.23 | 38,500 |
Feb 09, 2024 | 26.00 | 26.65 | 25.82 | 26.58 | 26.47 | 23,300 |
Feb 08, 2024 | 25.94 | 26.59 | 25.81 | 25.91 | 25.80 | 18,300 |
Feb 07, 2024 | 25.76 | 26.07 | 25.03 | 25.80 | 25.69 | 38,700 |
Feb 06, 2024 | 26.11 | 26.57 | 25.56 | 25.89 | 25.78 | 32,100 |
Feb 05, 2024 | 26.28 | 26.59 | 25.64 | 26.11 | 26.00 | 84,900 |
Feb 02, 2024 | 26.44 | 27.03 | 26.40 | 26.62 | 26.51 | 24,400 |
Feb 01, 2024 | 27.02 | 27.02 | 26.25 | 26.90 | 26.79 | 27,600 |
Jan 31, 2024 | 28.20 | 28.54 | 27.09 | 27.15 | 27.04 | 27,000 |
Jan 30, 2024 | 28.76 | 28.91 | 28.50 | 28.51 | 28.39 | 15,400 |
Jan 29, 2024 | 28.89 | 30.12 | 28.50 | 28.83 | 28.71 | 34,000 |
Jan 26, 2024 | 27.99 | 30.99 | 27.69 | 29.09 | 28.97 | 136,800 |
Jan 25, 2024 | 27.76 | 28.23 | 26.94 | 27.76 | 27.64 | 37,000 |
Jan 24, 2024 | 27.15 | 27.59 | 26.92 | 27.30 | 27.18 | 16,500 |
Jan 23, 2024 | 27.65 | 27.65 | 26.65 | 26.77 | 26.66 | 29,800 |
Jan 22, 2024 | 26.68 | 27.48 | 26.68 | 27.48 | 27.36 | 22,600 |
Jan 19, 2024 | 26.34 | 26.65 | 25.88 | 26.34 | 26.23 | 24,000 |
Jan 18, 2024 | 26.09 | 26.29 | 26.00 | 26.14 | 26.03 | 16,200 |
Jan 17, 2024 | 25.81 | 26.53 | 25.56 | 26.17 | 26.06 | 37,100 |
Jan 16, 2024 | 26.02 | 26.55 | 24.28 | 26.07 | 25.96 | 52,200 |
Jan 12, 2024 | 26.47 | 26.76 | 26.05 | 26.46 | 26.35 | 23,500 |
Jan 11, 2024 | 25.77 | 26.46 | 25.71 | 26.30 | 26.19 | 48,500 |
Jan 10, 2024 | 25.88 | 26.12 | 25.81 | 26.04 | 25.93 | 21,100 |
Jan 09, 2024 | 25.92 | 26.03 | 25.54 | 26.00 | 25.89 | 37,500 |
Jan 08, 2024 | 26.14 | 26.49 | 26.04 | 26.25 | 26.14 | 16,000 |
Jan 05, 2024 | 25.94 | 26.73 | 25.94 | 26.35 | 26.24 | 41,500 |
Jan 04, 2024 | 26.13 | 26.87 | 26.13 | 26.18 | 26.07 | 26,100 |
Jan 03, 2024 | 26.64 | 26.65 | 26.04 | 26.05 | 25.94 | 35,500 |
Jan 02, 2024 | 26.71 | 27.04 | 26.22 | 26.71 | 26.60 | 33,800 |
Dec 29, 2023 | 26.41 | 27.92 | 26.41 | 26.92 | 26.81 | 26,300 |
Dec 28, 2023 | 27.80 | 27.85 | 27.26 | 27.43 | 27.31 | 24,600 |
Dec 27, 2023 | 27.89 | 27.89 | 27.58 | 27.70 | 27.58 | 23,100 |
Dec 26, 2023 | 27.82 | 27.82 | 27.46 | 27.72 | 27.60 | 28,200 |
Dec 22, 2023 | 27.73 | 27.95 | 27.43 | 27.61 | 27.49 | 20,600 |
Dec 21, 2023 | 27.38 | 27.51 | 27.08 | 27.44 | 27.32 | 25,600 |
Dec 20, 2023 | 27.18 | 28.21 | 27.17 | 27.20 | 27.08 | 36,000 |
Dec 19, 2023 | 26.65 | 27.34 | 26.65 | 27.10 | 26.99 | 35,900 |
Dec 18, 2023 | 26.82 | 27.02 | 26.18 | 26.52 | 26.41 | 54,600 |
Dec 15, 2023 | 27.03 | 27.27 | 26.31 | 26.74 | 26.63 | 133,700 |
Dec 14, 2023 | 26.53 | 27.26 | 26.30 | 26.84 | 26.73 | 66,800 |
Dec 13, 2023 | 24.61 | 26.40 | 24.61 | 25.97 | 25.86 | 97,900 |
Dec 12, 2023 | 24.59 | 24.83 | 24.48 | 24.65 | 24.55 | 15,400 |
Dec 11, 2023 | 24.83 | 26.46 | 24.70 | 24.82 | 24.71 | 40,900 |
Dec 08, 2023 | 24.78 | 25.33 | 24.78 | 25.08 | 24.97 | 25,400 |
Dec 07, 2023 | 24.46 | 24.92 | 24.39 | 24.92 | 24.81 | 16,900 |
Dec 06, 2023 | 24.41 | 25.35 | 24.41 | 24.50 | 24.40 | 23,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |