Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.10 | 26.45 | 25.99 | 26.19 | 26.19 | 22,515 |
Apr 29, 2024 | 26.45 | 26.78 | 26.09 | 26.29 | 26.29 | 68,600 |
Apr 26, 2024 | 26.46 | 26.60 | 26.21 | 26.48 | 26.48 | 43,100 |
Apr 25, 2024 | 26.15 | 26.49 | 25.91 | 26.43 | 26.43 | 70,600 |
Apr 24, 2024 | 26.75 | 26.84 | 26.09 | 26.24 | 26.24 | 104,600 |
Apr 23, 2024 | 26.32 | 26.55 | 25.82 | 25.89 | 25.89 | 64,800 |
Apr 22, 2024 | 26.01 | 26.40 | 25.99 | 26.02 | 26.02 | 43,400 |
Apr 19, 2024 | 24.90 | 26.15 | 24.90 | 25.96 | 25.96 | 84,000 |
Apr 18, 2024 | 25.04 | 25.30 | 25.00 | 25.03 | 25.03 | 86,200 |
Apr 17, 2024 | 25.08 | 25.38 | 25.02 | 25.11 | 25.11 | 28,100 |
Apr 16, 2024 | 24.90 | 25.25 | 24.82 | 25.09 | 25.09 | 34,800 |
Apr 15, 2024 | 25.00 | 25.30 | 24.70 | 25.05 | 25.05 | 63,400 |
Apr 12, 2024 | 24.95 | 25.17 | 24.85 | 25.02 | 25.02 | 52,200 |
Apr 11, 2024 | 25.45 | 25.45 | 25.00 | 25.04 | 25.04 | 42,900 |
Apr 10, 2024 | 25.60 | 25.60 | 24.90 | 25.24 | 25.24 | 70,300 |
Apr 09, 2024 | 25.62 | 26.17 | 25.62 | 26.04 | 26.04 | 64,200 |
Apr 08, 2024 | 25.93 | 25.97 | 25.58 | 25.60 | 25.60 | 60,800 |
Apr 05, 2024 | 25.94 | 25.94 | 25.52 | 25.62 | 25.62 | 37,400 |
Apr 04, 2024 | 25.94 | 26.06 | 25.30 | 25.59 | 25.59 | 292,700 |
Apr 03, 2024 | 25.62 | 25.77 | 25.51 | 25.65 | 25.65 | 47,500 |
Apr 02, 2024 | 25.91 | 26.16 | 25.58 | 25.72 | 25.72 | 33,200 |
Apr 01, 2024 | 26.70 | 26.86 | 26.06 | 26.13 | 26.13 | 38,600 |
Mar 28, 2024 | 26.52 | 26.95 | 26.14 | 26.77 | 26.77 | 65,000 |
Mar 27, 2024 | 26.20 | 26.26 | 25.84 | 26.25 | 26.25 | 26,300 |
Mar 26, 2024 | 26.57 | 26.57 | 25.62 | 25.75 | 25.75 | 107,600 |
Mar 25, 2024 | 26.37 | 26.76 | 26.25 | 26.30 | 26.30 | 15,300 |
Mar 22, 2024 | 26.58 | 26.85 | 26.32 | 26.32 | 26.32 | 26,800 |
Mar 21, 2024 | 26.30 | 26.95 | 26.30 | 26.62 | 26.62 | 78,800 |
Mar 20, 2024 | 25.57 | 26.37 | 25.56 | 26.27 | 26.27 | 59,400 |
Mar 19, 2024 | 25.40 | 25.68 | 25.40 | 25.48 | 25.48 | 24,200 |
Mar 18, 2024 | 25.87 | 25.87 | 25.50 | 25.50 | 25.50 | 18,500 |
Mar 15, 2024 | 25.63 | 26.30 | 25.60 | 25.64 | 25.64 | 67,800 |
Mar 14, 2024 | 26.11 | 26.16 | 25.68 | 25.77 | 25.77 | 37,600 |
Mar 13, 2024 | 26.38 | 26.68 | 26.20 | 26.31 | 26.31 | 21,200 |
Mar 12, 2024 | 26.84 | 26.84 | 26.34 | 26.43 | 26.43 | 19,900 |
Mar 11, 2024 | 26.65 | 26.86 | 26.60 | 26.60 | 26.60 | 14,600 |
Mar 08, 2024 | 26.83 | 26.83 | 26.38 | 26.70 | 26.70 | 20,500 |
Mar 07, 2024 | 26.71 | 26.79 | 26.40 | 26.49 | 26.49 | 16,300 |
Mar 06, 2024 | 26.59 | 26.83 | 26.19 | 26.45 | 26.45 | 37,600 |
Mar 05, 2024 | 26.90 | 27.00 | 26.56 | 26.58 | 26.58 | 19,700 |
Mar 04, 2024 | 26.54 | 26.90 | 26.20 | 26.20 | 26.20 | 13,700 |
Mar 01, 2024 | 26.87 | 27.00 | 26.40 | 26.50 | 26.50 | 22,000 |
Feb 29, 2024 | 26.73 | 27.22 | 26.63 | 26.95 | 26.95 | 31,700 |
Feb 28, 2024 | 26.40 | 26.62 | 26.17 | 26.45 | 26.45 | 21,600 |
Feb 27, 2024 | 26.75 | 26.95 | 26.48 | 26.48 | 26.48 | 15,100 |
Feb 26, 2024 | 26.51 | 26.82 | 26.39 | 26.49 | 26.49 | 14,700 |
Feb 23, 2024 | 26.45 | 26.78 | 26.45 | 26.68 | 26.68 | 10,700 |
Feb 22, 2024 | 26.76 | 27.00 | 26.51 | 26.67 | 26.67 | 22,000 |
Feb 21, 2024 | 26.60 | 26.82 | 26.40 | 26.82 | 26.82 | 22,500 |
Feb 20, 2024 | 26.69 | 27.25 | 26.69 | 26.86 | 26.86 | 16,700 |
Feb 16, 2024 | 27.55 | 27.74 | 27.09 | 27.09 | 27.09 | 34,900 |
Feb 15, 2024 | 27.26 | 27.85 | 26.87 | 27.65 | 27.65 | 36,700 |
Feb 14, 2024 | 26.32 | 26.80 | 26.16 | 26.75 | 26.75 | 45,700 |
Feb 13, 2024 | 26.60 | 26.92 | 25.57 | 25.97 | 25.97 | 72,200 |
Feb 12, 2024 | 26.45 | 27.59 | 26.45 | 27.30 | 27.30 | 38,000 |
Feb 09, 2024 | 25.87 | 26.53 | 25.78 | 26.32 | 26.32 | 43,800 |
Feb 08, 2024 | 25.87 | 26.28 | 25.76 | 25.89 | 25.89 | 16,100 |
Feb 07, 2024 | 26.64 | 26.64 | 25.82 | 26.04 | 26.04 | 25,500 |
Feb 06, 2024 | 26.35 | 26.70 | 26.30 | 26.47 | 26.47 | 19,700 |
Feb 05, 2024 | 26.51 | 26.85 | 26.33 | 26.40 | 26.40 | 47,200 |
Feb 05, 2024 | 0.2 Dividend | |||||
Feb 02, 2024 | 26.43 | 27.31 | 26.43 | 26.94 | 26.74 | 35,600 |
Feb 01, 2024 | 27.68 | 28.11 | 26.60 | 27.13 | 26.93 | 40,100 |
Jan 31, 2024 | 28.70 | 28.89 | 27.54 | 27.68 | 27.47 | 52,400 |
Jan 30, 2024 | 29.02 | 29.15 | 28.86 | 28.88 | 28.67 | 33,600 |
Jan 29, 2024 | 28.87 | 29.20 | 28.65 | 29.03 | 28.81 | 23,400 |
Jan 26, 2024 | 29.37 | 29.57 | 29.03 | 29.03 | 28.81 | 21,600 |
Jan 25, 2024 | 29.48 | 29.48 | 28.98 | 29.37 | 29.15 | 32,200 |
Jan 24, 2024 | 29.00 | 29.29 | 28.80 | 29.11 | 28.89 | 22,800 |
Jan 23, 2024 | 28.90 | 28.90 | 28.48 | 28.52 | 28.31 | 29,300 |
Jan 22, 2024 | 27.98 | 28.63 | 27.98 | 28.59 | 28.38 | 31,500 |
Jan 19, 2024 | 27.69 | 28.03 | 27.46 | 27.93 | 27.72 | 32,100 |
Jan 18, 2024 | 27.75 | 27.95 | 27.44 | 27.65 | 27.44 | 24,900 |
Jan 17, 2024 | 27.61 | 28.05 | 27.60 | 27.75 | 27.54 | 31,900 |
Jan 16, 2024 | 28.26 | 28.41 | 27.80 | 27.82 | 27.61 | 33,700 |
Jan 12, 2024 | 28.70 | 28.79 | 28.40 | 28.45 | 28.24 | 26,100 |
Jan 11, 2024 | 28.51 | 28.69 | 28.18 | 28.56 | 28.35 | 46,700 |
Jan 10, 2024 | 28.80 | 28.97 | 28.51 | 28.62 | 28.41 | 48,500 |
Jan 09, 2024 | 29.00 | 29.16 | 28.65 | 28.84 | 28.63 | 52,300 |
Jan 08, 2024 | 29.27 | 29.31 | 28.99 | 29.25 | 29.03 | 20,100 |
Jan 05, 2024 | 28.96 | 29.47 | 28.82 | 29.16 | 28.94 | 59,200 |
Jan 04, 2024 | 28.98 | 29.25 | 28.75 | 28.99 | 28.77 | 38,600 |
Jan 03, 2024 | 29.29 | 29.49 | 28.71 | 28.83 | 28.62 | 74,100 |
Jan 02, 2024 | 29.38 | 29.71 | 28.67 | 29.34 | 29.12 | 81,000 |
Dec 29, 2023 | 29.52 | 29.78 | 29.39 | 29.50 | 29.28 | 30,500 |
Dec 28, 2023 | 29.67 | 29.75 | 29.55 | 29.66 | 29.44 | 25,600 |
Dec 27, 2023 | 29.28 | 29.67 | 29.28 | 29.49 | 29.27 | 31,700 |
Dec 26, 2023 | 29.57 | 29.79 | 29.28 | 29.34 | 29.12 | 45,500 |
Dec 22, 2023 | 29.35 | 29.72 | 29.00 | 29.30 | 29.08 | 46,300 |
Dec 21, 2023 | 29.11 | 29.47 | 28.85 | 29.15 | 28.93 | 23,100 |
Dec 20, 2023 | 29.35 | 29.72 | 28.72 | 28.72 | 28.51 | 58,800 |
Dec 19, 2023 | 29.04 | 29.78 | 28.98 | 29.00 | 28.78 | 54,700 |
Dec 18, 2023 | 28.88 | 29.22 | 28.78 | 28.87 | 28.66 | 45,000 |
Dec 15, 2023 | 29.00 | 29.55 | 28.52 | 28.90 | 28.69 | 139,000 |
Dec 14, 2023 | 26.30 | 29.40 | 26.30 | 28.85 | 28.64 | 125,000 |
Dec 13, 2023 | 24.43 | 27.00 | 23.87 | 26.30 | 26.10 | 164,300 |
Dec 12, 2023 | 24.39 | 24.91 | 23.52 | 24.33 | 24.15 | 12,900 |
Dec 11, 2023 | 24.44 | 24.44 | 24.22 | 24.35 | 24.17 | 24,500 |
Dec 08, 2023 | 24.47 | 24.95 | 24.47 | 24.74 | 24.56 | 24,700 |
Dec 07, 2023 | 24.41 | 24.60 | 24.33 | 24.60 | 24.42 | 17,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |