Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.72 | 24.72 | 23.92 | 24.07 | 24.07 | 9,900 |
Apr 24, 2024 | 24.72 | 24.79 | 24.45 | 24.79 | 24.79 | 6,600 |
Apr 23, 2024 | 24.18 | 25.09 | 24.18 | 24.98 | 24.98 | 5,700 |
Apr 22, 2024 | 23.97 | 24.81 | 23.12 | 24.40 | 24.40 | 12,700 |
Apr 19, 2024 | 23.14 | 24.30 | 23.14 | 24.30 | 24.30 | 10,000 |
Apr 18, 2024 | 23.43 | 23.63 | 23.28 | 23.28 | 23.28 | 11,200 |
Apr 17, 2024 | 23.13 | 23.37 | 23.13 | 23.37 | 23.37 | 5,500 |
Apr 16, 2024 | 23.15 | 23.25 | 23.12 | 23.25 | 23.25 | 6,800 |
Apr 15, 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 5,200 |
Apr 12, 2024 | 23.14 | 23.26 | 23.14 | 23.18 | 23.18 | 7,800 |
Apr 11, 2024 | 23.23 | 23.65 | 23.07 | 23.65 | 23.65 | 13,800 |
Apr 10, 2024 | 23.01 | 23.26 | 23.01 | 23.26 | 23.26 | 20,500 |
Apr 09, 2024 | 23.21 | 23.51 | 23.20 | 23.28 | 23.28 | 11,100 |
Apr 08, 2024 | 23.50 | 23.50 | 23.23 | 23.29 | 23.29 | 17,100 |
Apr 05, 2024 | 23.50 | 23.50 | 23.33 | 23.44 | 23.44 | 8,300 |
Apr 04, 2024 | 23.28 | 23.60 | 23.20 | 23.48 | 23.48 | 17,500 |
Apr 03, 2024 | 23.56 | 23.90 | 23.23 | 23.26 | 23.26 | 6,600 |
Apr 02, 2024 | 23.22 | 23.95 | 23.22 | 23.95 | 23.95 | 5,100 |
Apr 01, 2024 | 25.10 | 25.10 | 23.99 | 24.10 | 24.10 | 5,900 |
Mar 28, 2024 | 24.70 | 25.11 | 24.70 | 24.78 | 24.78 | 4,800 |
Mar 27, 2024 | 24.00 | 24.71 | 24.00 | 24.71 | 24.71 | 7,700 |
Mar 26, 2024 | 23.52 | 23.99 | 23.20 | 23.80 | 23.80 | 23,700 |
Mar 25, 2024 | 24.05 | 24.05 | 23.52 | 23.64 | 23.64 | 4,300 |
Mar 22, 2024 | 23.81 | 24.42 | 23.54 | 23.68 | 23.68 | 9,200 |
Mar 21, 2024 | 24.12 | 24.71 | 24.12 | 24.39 | 24.39 | 8,800 |
Mar 20, 2024 | 23.61 | 24.10 | 23.08 | 24.10 | 24.10 | 8,100 |
Mar 19, 2024 | 23.68 | 23.80 | 23.32 | 23.35 | 23.35 | 4,700 |
Mar 18, 2024 | 23.78 | 23.80 | 23.57 | 23.57 | 23.57 | 5,300 |
Mar 15, 2024 | 23.25 | 24.34 | 23.07 | 23.99 | 23.99 | 30,600 |
Mar 14, 2024 | 24.55 | 24.56 | 23.21 | 23.65 | 23.65 | 19,500 |
Mar 13, 2024 | 24.46 | 24.92 | 24.46 | 24.92 | 24.92 | 9,200 |
Mar 12, 2024 | 24.55 | 24.78 | 24.50 | 24.50 | 24.50 | 4,100 |
Mar 11, 2024 | 24.42 | 24.61 | 24.32 | 24.61 | 24.61 | 5,000 |
Mar 08, 2024 | 24.39 | 24.53 | 24.04 | 24.32 | 24.32 | 3,500 |
Mar 07, 2024 | 23.77 | 24.46 | 23.64 | 24.14 | 24.14 | 11,300 |
Mar 06, 2024 | 23.62 | 24.10 | 23.30 | 23.68 | 23.68 | 12,000 |
Mar 05, 2024 | 22.92 | 23.97 | 22.91 | 23.43 | 23.43 | 10,600 |
Mar 04, 2024 | 25.35 | 25.35 | 23.45 | 23.52 | 23.52 | 98,900 |
Mar 01, 2024 | 24.81 | 24.87 | 24.75 | 24.87 | 24.87 | 5,500 |
Feb 29, 2024 | 24.69 | 25.13 | 23.78 | 24.93 | 24.93 | 8,200 |
Feb 28, 2024 | 24.25 | 24.53 | 24.25 | 24.26 | 24.26 | 5,000 |
Feb 27, 2024 | 24.01 | 24.13 | 24.01 | 24.13 | 24.13 | 2,800 |
Feb 26, 2024 | 24.40 | 24.50 | 23.89 | 24.18 | 24.18 | 16,400 |
Feb 23, 2024 | 24.42 | 24.73 | 24.15 | 24.42 | 24.42 | 5,300 |
Feb 22, 2024 | 24.25 | 24.43 | 24.00 | 24.21 | 24.21 | 9,500 |
Feb 21, 2024 | 24.51 | 24.51 | 24.27 | 24.30 | 24.30 | 4,900 |
Feb 20, 2024 | 24.65 | 25.25 | 24.50 | 24.55 | 24.55 | 9,400 |
Feb 16, 2024 | 26.26 | 26.26 | 24.85 | 25.03 | 25.03 | 13,600 |
Feb 15, 2024 | 25.25 | 26.42 | 24.85 | 26.42 | 26.42 | 18,900 |
Feb 14, 2024 | 24.71 | 25.44 | 24.40 | 25.44 | 25.44 | 6,100 |
Feb 13, 2024 | 26.53 | 26.65 | 24.25 | 24.31 | 24.31 | 14,300 |
Feb 12, 2024 | 25.60 | 26.70 | 25.60 | 26.47 | 26.47 | 13,100 |
Feb 09, 2024 | 24.73 | 25.56 | 24.73 | 25.21 | 25.21 | 18,300 |
Feb 08, 2024 | 24.65 | 24.88 | 24.26 | 24.56 | 24.56 | 7,400 |
Feb 07, 2024 | 25.01 | 25.14 | 24.03 | 24.87 | 24.87 | 11,500 |
Feb 06, 2024 | 25.00 | 25.22 | 24.97 | 25.22 | 25.22 | 7,000 |
Feb 05, 2024 | 25.33 | 25.33 | 24.70 | 24.70 | 24.70 | 10,000 |
Feb 02, 2024 | 25.58 | 25.73 | 25.58 | 25.72 | 25.72 | 4,400 |
Feb 01, 2024 | 26.32 | 26.32 | 25.69 | 25.96 | 25.96 | 7,300 |
Jan 31, 2024 | 27.76 | 27.98 | 26.05 | 26.05 | 26.05 | 13,400 |
Jan 30, 2024 | 27.25 | 27.83 | 27.25 | 27.77 | 27.77 | 6,200 |
Jan 29, 2024 | 27.05 | 27.89 | 27.00 | 27.89 | 27.89 | 4,000 |
Jan 26, 2024 | 27.18 | 27.65 | 26.65 | 27.42 | 27.42 | 5,300 |
Jan 26, 2024 | 0.225 Dividend | |||||
Jan 25, 2024 | 26.98 | 27.22 | 26.84 | 27.22 | 26.99 | 6,900 |
Jan 24, 2024 | 26.60 | 26.90 | 26.50 | 26.80 | 26.58 | 5,500 |
Jan 23, 2024 | 26.32 | 26.59 | 26.23 | 26.30 | 26.08 | 7,100 |
Jan 22, 2024 | 25.06 | 26.68 | 25.04 | 26.68 | 26.46 | 15,900 |
Jan 19, 2024 | 26.64 | 26.64 | 25.26 | 25.58 | 25.37 | 29,200 |
Jan 18, 2024 | 26.75 | 26.75 | 26.29 | 26.47 | 26.25 | 4,100 |
Jan 17, 2024 | 26.73 | 26.96 | 26.67 | 26.84 | 26.62 | 3,200 |
Jan 16, 2024 | 27.11 | 27.17 | 27.03 | 27.03 | 26.81 | 5,500 |
Jan 12, 2024 | 27.71 | 27.71 | 27.10 | 27.40 | 27.17 | 4,500 |
Jan 11, 2024 | 27.17 | 27.38 | 26.92 | 27.38 | 27.15 | 9,400 |
Jan 10, 2024 | 27.34 | 27.82 | 27.33 | 27.59 | 27.36 | 7,400 |
Jan 09, 2024 | 27.43 | 27.81 | 27.38 | 27.51 | 27.28 | 8,900 |
Jan 08, 2024 | 27.40 | 27.86 | 27.25 | 27.81 | 27.58 | 6,100 |
Jan 05, 2024 | 27.93 | 28.22 | 27.44 | 27.44 | 27.21 | 16,300 |
Jan 04, 2024 | 28.69 | 28.89 | 28.01 | 28.01 | 27.78 | 12,200 |
Jan 03, 2024 | 29.38 | 29.45 | 28.23 | 28.43 | 28.19 | 14,100 |
Jan 02, 2024 | 30.13 | 30.13 | 29.18 | 29.42 | 29.18 | 27,400 |
Dec 29, 2023 | 30.29 | 30.32 | 29.84 | 29.95 | 29.70 | 12,700 |
Dec 28, 2023 | 30.11 | 30.70 | 30.10 | 30.32 | 30.07 | 19,100 |
Dec 27, 2023 | 29.79 | 30.32 | 29.52 | 30.15 | 29.90 | 23,700 |
Dec 26, 2023 | 29.10 | 29.99 | 29.10 | 29.89 | 29.64 | 19,700 |
Dec 22, 2023 | 29.15 | 29.55 | 28.84 | 29.44 | 29.20 | 28,900 |
Dec 21, 2023 | 28.73 | 29.19 | 28.66 | 29.16 | 28.92 | 11,200 |
Dec 20, 2023 | 28.97 | 29.32 | 28.02 | 28.63 | 28.39 | 42,600 |
Dec 19, 2023 | 29.00 | 29.59 | 28.74 | 28.75 | 28.51 | 25,700 |
Dec 18, 2023 | 29.26 | 29.80 | 28.47 | 28.95 | 28.71 | 38,600 |
Dec 15, 2023 | 28.65 | 29.56 | 28.09 | 29.00 | 28.76 | 91,100 |
Dec 14, 2023 | 29.15 | 29.15 | 28.17 | 28.49 | 28.25 | 35,600 |
Dec 13, 2023 | 28.00 | 28.75 | 27.76 | 28.75 | 28.51 | 34,800 |
Dec 12, 2023 | 28.00 | 28.00 | 27.43 | 27.73 | 27.50 | 13,600 |
Dec 11, 2023 | 28.08 | 28.27 | 27.90 | 28.08 | 27.85 | 23,400 |
Dec 08, 2023 | 27.34 | 28.04 | 27.34 | 27.93 | 27.70 | 6,500 |
Dec 07, 2023 | 26.88 | 27.00 | 26.87 | 27.00 | 26.78 | 4,800 |
Dec 06, 2023 | 27.22 | 27.31 | 26.36 | 26.36 | 26.14 | 15,400 |
Dec 05, 2023 | 26.47 | 27.25 | 26.25 | 26.62 | 26.40 | 15,900 |
Dec 04, 2023 | 26.06 | 26.49 | 25.70 | 26.38 | 26.16 | 24,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |