Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.57 | 26.74 | 25.55 | 26.74 | 26.74 | 32,245 |
Apr 25, 2024 | 26.31 | 26.60 | 26.30 | 26.30 | 26.30 | 2,500 |
Apr 24, 2024 | 25.99 | 26.60 | 25.99 | 26.60 | 26.60 | 2,100 |
Apr 23, 2024 | 26.54 | 26.54 | 25.65 | 25.65 | 25.65 | 2,400 |
Apr 22, 2024 | 27.21 | 27.47 | 26.43 | 26.43 | 26.43 | 6,300 |
Apr 19, 2024 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | 2,200 |
Apr 18, 2024 | 27.00 | 27.01 | 27.00 | 27.01 | 27.01 | 3,700 |
Apr 17, 2024 | 27.00 | 27.03 | 27.00 | 27.00 | 27.00 | 1,000 |
Apr 16, 2024 | 26.72 | 27.01 | 26.72 | 27.01 | 27.01 | 800 |
Apr 15, 2024 | 27.32 | 27.32 | 26.66 | 27.23 | 27.23 | 4,000 |
Apr 12, 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 900 |
Apr 11, 2024 | 28.48 | 28.48 | 27.50 | 27.50 | 27.50 | 23,300 |
Apr 10, 2024 | 28.50 | 28.65 | 27.88 | 27.88 | 27.88 | 3,400 |
Apr 09, 2024 | 28.42 | 28.65 | 28.42 | 28.50 | 28.50 | 2,100 |
Apr 08, 2024 | 27.96 | 28.44 | 27.96 | 28.44 | 28.44 | 600 |
Apr 05, 2024 | 27.42 | 28.06 | 27.42 | 27.92 | 27.92 | 3,700 |
Apr 04, 2024 | 27.32 | 27.50 | 27.30 | 27.50 | 27.50 | 1,500 |
Apr 03, 2024 | 27.40 | 27.48 | 27.06 | 27.48 | 27.48 | 1,100 |
Apr 02, 2024 | 26.60 | 27.49 | 26.60 | 27.49 | 27.49 | 8,000 |
Apr 01, 2024 | 27.46 | 27.46 | 26.99 | 27.26 | 27.26 | 1,400 |
Mar 28, 2024 | 27.45 | 27.69 | 27.43 | 27.69 | 27.69 | 400 |
Mar 27, 2024 | 27.45 | 27.75 | 27.43 | 27.45 | 27.45 | 4,400 |
Mar 27, 2024 | 0.23 Dividend | |||||
Mar 26, 2024 | 27.73 | 27.74 | 27.31 | 27.51 | 27.28 | 2,800 |
Mar 25, 2024 | 27.44 | 27.78 | 27.44 | 27.78 | 27.55 | 6,600 |
Mar 22, 2024 | 27.25 | 27.25 | 27.10 | 27.16 | 26.93 | 11,500 |
Mar 21, 2024 | 27.04 | 27.30 | 27.00 | 27.14 | 26.91 | 9,300 |
Mar 20, 2024 | 25.99 | 27.20 | 25.98 | 27.05 | 26.82 | 13,300 |
Mar 19, 2024 | 25.93 | 26.00 | 25.72 | 25.95 | 25.73 | 10,400 |
Mar 18, 2024 | 25.61 | 25.75 | 25.60 | 25.60 | 25.39 | 1,700 |
Mar 15, 2024 | 25.73 | 25.77 | 25.61 | 25.61 | 25.40 | 8,800 |
Mar 14, 2024 | 25.17 | 25.72 | 25.17 | 25.72 | 25.50 | 9,200 |
Mar 13, 2024 | 25.02 | 26.12 | 25.02 | 25.89 | 25.67 | 45,100 |
Mar 12, 2024 | 23.70 | 24.20 | 23.50 | 24.20 | 24.00 | 8,100 |
Mar 11, 2024 | 23.40 | 23.75 | 23.35 | 23.60 | 23.40 | 13,400 |
Mar 08, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.11 | 100 |
Mar 07, 2024 | 23.75 | 23.75 | 23.39 | 23.75 | 23.55 | 5,900 |
Mar 06, 2024 | 23.09 | 23.73 | 23.09 | 23.73 | 23.53 | 800 |
Mar 05, 2024 | 22.49 | 22.88 | 22.49 | 22.88 | 22.69 | 2,300 |
Mar 04, 2024 | 22.83 | 22.83 | 22.67 | 22.67 | 22.49 | 1,300 |
Mar 01, 2024 | 22.63 | 22.83 | 22.50 | 22.83 | 22.64 | 2,700 |
Feb 29, 2024 | 22.72 | 22.77 | 22.63 | 22.77 | 22.58 | 900 |
Feb 28, 2024 | 22.31 | 22.72 | 22.30 | 22.72 | 22.53 | 800 |
Feb 27, 2024 | 22.83 | 22.83 | 22.20 | 22.36 | 22.17 | 3,800 |
Feb 26, 2024 | 23.94 | 23.94 | 22.64 | 22.69 | 22.50 | 2,200 |
Feb 23, 2024 | 23.00 | 23.58 | 23.00 | 23.24 | 23.05 | 1,000 |
Feb 22, 2024 | 23.32 | 23.32 | 23.01 | 23.10 | 22.91 | 1,300 |
Feb 21, 2024 | 23.01 | 23.75 | 22.99 | 23.75 | 23.55 | 52,500 |
Feb 20, 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 22.93 | 5,300 |
Feb 16, 2024 | 23.27 | 23.38 | 23.15 | 23.30 | 23.11 | 1,900 |
Feb 15, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.85 | 100 |
Feb 14, 2024 | 23.05 | 23.75 | 22.88 | 23.75 | 23.55 | 9,300 |
Feb 13, 2024 | 22.58 | 23.39 | 22.58 | 23.03 | 22.84 | 2,100 |
Feb 12, 2024 | 22.86 | 23.59 | 22.86 | 23.38 | 23.18 | 3,800 |
Feb 09, 2024 | 23.52 | 23.77 | 22.87 | 22.90 | 22.71 | 3,900 |
Feb 08, 2024 | 23.76 | 23.80 | 23.75 | 23.76 | 23.56 | 1,800 |
Feb 07, 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 23.56 | 2,100 |
Feb 06, 2024 | 24.40 | 24.50 | 23.85 | 23.85 | 23.65 | 3,200 |
Feb 05, 2024 | 24.20 | 24.44 | 24.19 | 24.38 | 24.18 | 1,100 |
Feb 02, 2024 | 24.15 | 24.16 | 24.00 | 24.01 | 23.81 | 4,600 |
Feb 01, 2024 | 24.00 | 24.18 | 24.00 | 24.15 | 23.95 | 700 |
Jan 31, 2024 | 24.02 | 24.40 | 24.02 | 24.40 | 24.20 | 500 |
Jan 30, 2024 | 24.02 | 24.49 | 24.00 | 24.39 | 24.19 | 19,200 |
Jan 29, 2024 | 24.02 | 24.25 | 24.00 | 24.11 | 23.91 | 4,200 |
Jan 26, 2024 | 24.00 | 24.09 | 24.00 | 24.00 | 23.80 | 700 |
Jan 25, 2024 | 24.40 | 24.41 | 24.00 | 24.00 | 23.80 | 5,200 |
Jan 24, 2024 | 23.70 | 24.61 | 23.70 | 24.61 | 24.40 | 5,300 |
Jan 23, 2024 | 23.35 | 23.79 | 23.35 | 23.79 | 23.59 | 2,300 |
Jan 22, 2024 | 23.00 | 23.35 | 23.00 | 23.35 | 23.15 | 5,700 |
Jan 19, 2024 | 22.93 | 23.32 | 22.93 | 23.15 | 22.96 | 1,800 |
Jan 18, 2024 | 22.75 | 23.15 | 22.75 | 23.15 | 22.96 | 3,300 |
Jan 17, 2024 | 22.02 | 22.97 | 22.02 | 22.97 | 22.78 | 2,400 |
Jan 16, 2024 | 23.26 | 23.48 | 23.00 | 23.44 | 23.24 | 1,800 |
Jan 15, 2024 | 23.52 | 23.70 | 23.49 | 23.49 | 23.29 | 1,100 |
Jan 12, 2024 | 22.03 | 23.30 | 22.03 | 23.30 | 23.11 | 700 |
Jan 11, 2024 | 23.47 | 23.47 | 23.04 | 23.30 | 23.11 | 900 |
Jan 10, 2024 | 22.78 | 23.00 | 22.77 | 23.00 | 22.81 | 1,800 |
Jan 09, 2024 | 23.22 | 23.41 | 22.90 | 23.21 | 23.02 | 1,700 |
Jan 08, 2024 | 23.54 | 23.54 | 22.64 | 23.22 | 23.03 | 7,500 |
Jan 05, 2024 | 22.01 | 22.71 | 22.01 | 22.36 | 22.17 | 3,400 |
Jan 04, 2024 | 22.01 | 22.15 | 22.00 | 22.01 | 21.83 | 3,100 |
Jan 03, 2024 | 22.47 | 22.48 | 22.00 | 22.04 | 21.86 | 3,600 |
Jan 02, 2024 | 22.05 | 22.50 | 22.01 | 22.50 | 22.31 | 5,700 |
Dec 29, 2023 | 21.76 | 22.18 | 21.76 | 22.18 | 21.99 | 800 |
Dec 28, 2023 | 22.00 | 22.21 | 21.99 | 22.00 | 21.82 | 4,500 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 27, 2023 | 21.99 | 22.22 | 21.99 | 22.22 | 21.81 | 1,700 |
Dec 22, 2023 | 21.87 | 22.36 | 21.87 | 22.30 | 21.88 | 1,000 |
Dec 21, 2023 | 21.99 | 22.05 | 21.99 | 22.05 | 21.64 | 1,000 |
Dec 20, 2023 | 21.67 | 21.86 | 21.26 | 21.78 | 21.37 | 6,500 |
Dec 19, 2023 | 21.70 | 21.87 | 21.70 | 21.87 | 21.46 | 2,100 |
Dec 18, 2023 | 21.20 | 21.70 | 21.20 | 21.64 | 21.24 | 4,900 |
Dec 15, 2023 | 22.07 | 22.07 | 21.30 | 21.30 | 20.90 | 2,500 |
Dec 14, 2023 | 22.99 | 22.99 | 22.15 | 22.43 | 22.01 | 6,900 |
Dec 13, 2023 | 20.80 | 21.50 | 20.40 | 21.50 | 21.10 | 8,400 |
Dec 12, 2023 | 20.89 | 20.90 | 20.82 | 20.90 | 20.51 | 1,500 |
Dec 11, 2023 | 21.31 | 21.51 | 21.14 | 21.20 | 20.81 | 5,300 |
Dec 08, 2023 | 21.64 | 21.83 | 21.60 | 21.60 | 21.20 | 4,600 |
Dec 07, 2023 | 21.30 | 21.49 | 21.30 | 21.45 | 21.05 | 400 |
Dec 06, 2023 | 21.64 | 21.64 | 21.56 | 21.56 | 21.16 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |