Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.38 | 27.79 | 27.30 | 27.73 | 27.73 | 262,400 |
Apr 18, 2024 | 27.55 | 27.64 | 27.18 | 27.38 | 27.38 | 543,500 |
Apr 17, 2024 | 27.62 | 27.84 | 27.32 | 27.54 | 27.54 | 166,900 |
Apr 16, 2024 | 27.35 | 27.73 | 27.23 | 27.67 | 27.67 | 225,800 |
Apr 15, 2024 | 27.80 | 27.80 | 27.28 | 27.43 | 27.43 | 205,500 |
Apr 12, 2024 | 28.08 | 28.42 | 26.97 | 27.65 | 27.65 | 311,000 |
Apr 11, 2024 | 28.29 | 28.30 | 27.94 | 28.01 | 28.01 | 548,500 |
Apr 10, 2024 | 27.93 | 28.20 | 27.86 | 28.15 | 28.15 | 148,400 |
Apr 09, 2024 | 27.90 | 28.07 | 27.51 | 27.88 | 27.88 | 322,400 |
Apr 08, 2024 | 27.90 | 28.06 | 27.55 | 27.90 | 27.90 | 113,500 |
Apr 05, 2024 | 27.75 | 27.88 | 27.44 | 27.85 | 27.85 | 174,300 |
Apr 04, 2024 | 27.24 | 27.78 | 27.13 | 27.73 | 27.73 | 240,300 |
Apr 03, 2024 | 27.23 | 27.61 | 27.19 | 27.54 | 27.54 | 430,800 |
Apr 02, 2024 | 27.20 | 27.31 | 26.90 | 27.18 | 27.18 | 403,400 |
Apr 01, 2024 | 26.62 | 27.22 | 26.32 | 27.19 | 27.19 | 278,800 |
Mar 28, 2024 | 26.14 | 26.75 | 26.14 | 26.53 | 26.53 | 275,200 |
Mar 27, 2024 | 25.48 | 26.05 | 25.48 | 26.01 | 26.01 | 248,900 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 26.20 | 26.20 | 25.71 | 25.71 | 25.46 | 189,800 |
Mar 25, 2024 | 25.63 | 26.07 | 25.52 | 26.07 | 25.82 | 311,100 |
Mar 22, 2024 | 25.69 | 25.71 | 25.46 | 25.65 | 25.40 | 278,200 |
Mar 21, 2024 | 25.83 | 26.09 | 25.61 | 25.65 | 25.40 | 196,300 |
Mar 20, 2024 | 25.73 | 26.07 | 25.66 | 25.76 | 25.51 | 252,600 |
Mar 19, 2024 | 25.57 | 25.95 | 25.54 | 25.78 | 25.53 | 297,000 |
Mar 18, 2024 | 25.61 | 25.77 | 25.36 | 25.57 | 25.32 | 191,900 |
Mar 15, 2024 | 25.36 | 25.82 | 25.34 | 25.70 | 25.45 | 415,200 |
Mar 14, 2024 | 25.61 | 25.65 | 25.17 | 25.34 | 25.09 | 327,100 |
Mar 13, 2024 | 25.63 | 26.01 | 25.39 | 25.65 | 25.40 | 518,600 |
Mar 12, 2024 | 24.92 | 25.41 | 24.75 | 25.37 | 25.12 | 313,300 |
Mar 11, 2024 | 24.39 | 24.80 | 24.20 | 24.79 | 24.55 | 555,400 |
Mar 08, 2024 | 24.44 | 24.77 | 24.02 | 24.35 | 24.11 | 305,200 |
Mar 07, 2024 | 24.38 | 24.97 | 24.36 | 24.41 | 24.17 | 333,100 |
Mar 06, 2024 | 24.79 | 24.93 | 24.56 | 24.87 | 24.63 | 249,200 |
Mar 05, 2024 | 24.36 | 24.72 | 24.04 | 24.65 | 24.41 | 210,000 |
Mar 04, 2024 | 24.68 | 24.68 | 24.18 | 24.37 | 24.13 | 173,100 |
Mar 01, 2024 | 24.33 | 24.76 | 24.33 | 24.60 | 24.36 | 190,300 |
Feb 29, 2024 | 24.24 | 24.42 | 24.00 | 24.23 | 23.99 | 821,500 |
Feb 28, 2024 | 24.20 | 24.31 | 24.05 | 24.24 | 24.00 | 221,300 |
Feb 27, 2024 | 24.18 | 24.33 | 24.08 | 24.27 | 24.03 | 321,700 |
Feb 26, 2024 | 23.96 | 24.26 | 23.92 | 24.21 | 23.97 | 188,600 |
Feb 23, 2024 | 23.90 | 24.36 | 23.68 | 24.19 | 23.95 | 253,600 |
Feb 22, 2024 | 23.75 | 24.08 | 23.48 | 24.01 | 23.78 | 310,600 |
Feb 21, 2024 | 23.29 | 23.94 | 23.29 | 23.82 | 23.59 | 334,800 |
Feb 20, 2024 | 23.24 | 23.38 | 23.01 | 23.18 | 22.95 | 227,100 |
Feb 16, 2024 | 23.12 | 23.46 | 22.88 | 23.35 | 23.12 | 323,300 |
Feb 15, 2024 | 22.47 | 23.18 | 22.31 | 23.13 | 22.91 | 340,300 |
Feb 14, 2024 | 22.43 | 22.51 | 21.70 | 22.45 | 22.23 | 490,000 |
Feb 13, 2024 | 22.60 | 23.36 | 22.18 | 22.32 | 22.10 | 374,600 |
Feb 12, 2024 | 22.01 | 22.75 | 21.69 | 22.56 | 22.34 | 275,500 |
Feb 09, 2024 | 22.19 | 22.26 | 21.87 | 22.05 | 21.84 | 194,400 |
Feb 08, 2024 | 21.67 | 22.24 | 21.67 | 22.16 | 21.94 | 186,700 |
Feb 07, 2024 | 21.32 | 21.86 | 21.27 | 21.76 | 21.55 | 260,900 |
Feb 06, 2024 | 21.51 | 21.62 | 21.22 | 21.35 | 21.14 | 321,100 |
Feb 05, 2024 | 21.30 | 21.64 | 21.29 | 21.31 | 21.10 | 221,900 |
Feb 02, 2024 | 22.01 | 22.09 | 21.45 | 21.50 | 21.29 | 184,200 |
Feb 01, 2024 | 22.28 | 22.48 | 22.00 | 22.13 | 21.91 | 207,400 |
Jan 31, 2024 | 22.44 | 22.58 | 22.17 | 22.18 | 21.96 | 288,900 |
Jan 30, 2024 | 22.34 | 22.60 | 22.09 | 22.44 | 22.22 | 214,900 |
Jan 29, 2024 | 22.77 | 22.78 | 22.46 | 22.48 | 22.26 | 361,600 |
Jan 26, 2024 | 22.91 | 23.00 | 22.56 | 22.88 | 22.66 | 198,000 |
Jan 25, 2024 | 22.71 | 22.90 | 22.57 | 22.84 | 22.62 | 338,800 |
Jan 24, 2024 | 22.61 | 22.79 | 22.50 | 22.61 | 22.39 | 174,600 |
Jan 23, 2024 | 22.16 | 22.54 | 22.12 | 22.50 | 22.28 | 247,700 |
Jan 22, 2024 | 21.91 | 22.23 | 21.59 | 22.20 | 21.98 | 342,600 |
Jan 19, 2024 | 21.97 | 22.10 | 21.70 | 21.82 | 21.61 | 331,900 |
Jan 18, 2024 | 22.43 | 22.43 | 21.93 | 21.95 | 21.74 | 374,300 |
Jan 17, 2024 | 22.76 | 22.87 | 22.16 | 22.29 | 22.07 | 518,800 |
Jan 16, 2024 | 23.58 | 23.59 | 22.92 | 22.98 | 22.76 | 346,800 |
Jan 15, 2024 | 23.46 | 23.72 | 23.36 | 23.72 | 23.49 | 71,400 |
Jan 12, 2024 | 23.66 | 23.83 | 23.42 | 23.49 | 23.26 | 304,400 |
Jan 11, 2024 | 23.28 | 23.41 | 23.06 | 23.34 | 23.11 | 158,300 |
Jan 10, 2024 | 23.73 | 24.00 | 23.00 | 23.15 | 22.92 | 462,500 |
Jan 09, 2024 | 23.37 | 23.82 | 23.24 | 23.77 | 23.54 | 437,900 |
Jan 08, 2024 | 23.03 | 23.30 | 22.83 | 23.28 | 23.05 | 176,400 |
Jan 05, 2024 | 23.53 | 23.53 | 23.06 | 23.29 | 23.06 | 154,800 |
Jan 04, 2024 | 23.59 | 23.76 | 23.23 | 23.37 | 23.14 | 179,200 |
Jan 03, 2024 | 23.16 | 23.57 | 23.15 | 23.46 | 23.23 | 529,300 |
Jan 02, 2024 | 23.31 | 23.40 | 23.13 | 23.21 | 22.98 | 137,700 |
Dec 29, 2023 | 23.00 | 23.47 | 22.99 | 23.20 | 22.97 | 181,300 |
Dec 28, 2023 | 23.50 | 23.77 | 22.91 | 22.97 | 22.75 | 249,300 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 27, 2023 | 23.70 | 23.88 | 23.44 | 23.57 | 23.10 | 123,700 |
Dec 22, 2023 | 23.76 | 23.95 | 23.61 | 23.69 | 23.22 | 270,900 |
Dec 21, 2023 | 23.51 | 23.81 | 23.42 | 23.70 | 23.23 | 487,100 |
Dec 20, 2023 | 23.95 | 24.01 | 23.40 | 23.45 | 22.99 | 484,200 |
Dec 19, 2023 | 23.51 | 24.03 | 23.51 | 23.93 | 23.46 | 287,500 |
Dec 18, 2023 | 23.76 | 23.99 | 23.59 | 23.83 | 23.36 | 431,300 |
Dec 15, 2023 | 23.87 | 23.91 | 23.13 | 23.62 | 23.15 | 701,900 |
Dec 14, 2023 | 23.78 | 23.98 | 23.51 | 23.82 | 23.35 | 631,800 |
Dec 13, 2023 | 23.28 | 23.66 | 23.22 | 23.60 | 23.13 | 335,700 |
Dec 12, 2023 | 23.41 | 23.63 | 22.99 | 23.28 | 22.82 | 630,200 |
Dec 11, 2023 | 24.50 | 24.50 | 23.65 | 23.69 | 23.22 | 381,500 |
Dec 08, 2023 | 24.37 | 24.75 | 24.31 | 24.45 | 23.97 | 386,400 |
Dec 07, 2023 | 24.23 | 24.54 | 24.16 | 24.23 | 23.75 | 293,600 |
Dec 06, 2023 | 24.61 | 24.99 | 23.98 | 24.16 | 23.68 | 419,700 |
Dec 05, 2023 | 24.72 | 24.89 | 24.41 | 24.77 | 24.28 | 385,500 |
Dec 04, 2023 | 25.01 | 25.10 | 24.60 | 24.70 | 24.21 | 316,100 |
Dec 01, 2023 | 24.85 | 25.16 | 24.78 | 25.13 | 24.63 | 224,700 |
Nov 30, 2023 | 24.99 | 25.45 | 24.59 | 24.93 | 24.44 | 850,400 |
Nov 29, 2023 | 24.31 | 24.84 | 24.31 | 24.82 | 24.33 | 292,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |