Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.30 | 27.30 | 26.09 | 26.58 | 26.58 | 21,300 |
Apr 24, 2024 | 26.50 | 27.42 | 26.50 | 27.42 | 27.42 | 16,300 |
Apr 23, 2024 | 26.11 | 27.00 | 25.79 | 26.56 | 26.56 | 13,700 |
Apr 22, 2024 | 26.49 | 27.28 | 25.95 | 26.29 | 26.29 | 22,200 |
Apr 19, 2024 | 25.86 | 26.66 | 25.57 | 26.66 | 26.66 | 17,600 |
Apr 18, 2024 | 26.93 | 27.01 | 25.89 | 25.89 | 25.89 | 19,000 |
Apr 17, 2024 | 26.50 | 27.25 | 26.21 | 26.61 | 26.61 | 13,500 |
Apr 16, 2024 | 25.30 | 26.57 | 24.41 | 26.16 | 26.16 | 43,300 |
Apr 15, 2024 | 26.50 | 26.51 | 25.53 | 25.57 | 25.57 | 19,400 |
Apr 12, 2024 | 27.10 | 27.34 | 26.29 | 26.51 | 26.51 | 20,400 |
Apr 11, 2024 | 26.51 | 26.98 | 26.50 | 26.97 | 26.97 | 13,000 |
Apr 10, 2024 | 26.73 | 26.82 | 25.92 | 26.18 | 26.18 | 33,000 |
Apr 09, 2024 | 27.11 | 27.44 | 27.06 | 27.17 | 27.17 | 8,700 |
Apr 08, 2024 | 27.29 | 27.70 | 27.00 | 27.08 | 27.08 | 13,400 |
Apr 05, 2024 | 27.25 | 27.75 | 26.76 | 26.78 | 26.78 | 9,000 |
Apr 04, 2024 | 27.14 | 27.57 | 26.90 | 27.15 | 27.15 | 23,500 |
Apr 03, 2024 | 26.35 | 27.00 | 26.35 | 26.71 | 26.71 | 11,800 |
Apr 02, 2024 | 27.51 | 27.51 | 26.17 | 26.80 | 26.80 | 16,800 |
Apr 01, 2024 | 27.13 | 27.78 | 26.38 | 27.41 | 27.41 | 17,600 |
Mar 28, 2024 | 25.09 | 27.99 | 25.09 | 27.13 | 27.13 | 61,300 |
Mar 27, 2024 | 26.55 | 27.28 | 23.81 | 25.09 | 25.09 | 90,700 |
Mar 26, 2024 | 26.14 | 26.32 | 25.85 | 26.18 | 26.18 | 25,900 |
Mar 25, 2024 | 26.08 | 26.19 | 25.44 | 26.04 | 26.04 | 13,300 |
Mar 22, 2024 | 26.20 | 26.20 | 25.41 | 25.84 | 25.84 | 13,200 |
Mar 21, 2024 | 26.68 | 26.99 | 26.19 | 26.57 | 26.57 | 23,100 |
Mar 20, 2024 | 25.39 | 26.57 | 25.21 | 26.54 | 26.54 | 15,500 |
Mar 19, 2024 | 24.81 | 25.63 | 24.81 | 25.63 | 25.63 | 15,500 |
Mar 18, 2024 | 24.57 | 25.50 | 24.00 | 24.98 | 24.98 | 23,200 |
Mar 15, 2024 | 25.00 | 25.44 | 24.00 | 24.57 | 24.57 | 51,400 |
Mar 14, 2024 | 26.03 | 26.13 | 25.25 | 25.39 | 25.39 | 18,200 |
Mar 13, 2024 | 26.31 | 26.32 | 25.89 | 26.22 | 26.22 | 17,500 |
Mar 12, 2024 | 26.22 | 26.66 | 26.00 | 26.30 | 26.30 | 19,900 |
Mar 11, 2024 | 26.83 | 26.83 | 25.73 | 25.85 | 25.85 | 15,800 |
Mar 08, 2024 | 26.08 | 27.15 | 25.59 | 27.11 | 27.11 | 26,600 |
Mar 07, 2024 | 24.78 | 25.62 | 24.55 | 25.54 | 25.54 | 28,200 |
Mar 06, 2024 | 26.17 | 26.17 | 24.41 | 24.75 | 24.75 | 23,300 |
Mar 05, 2024 | 26.14 | 26.23 | 25.42 | 25.63 | 25.63 | 13,900 |
Mar 04, 2024 | 26.30 | 26.44 | 24.97 | 26.16 | 26.16 | 45,900 |
Mar 01, 2024 | 24.46 | 26.82 | 24.46 | 26.30 | 26.30 | 28,100 |
Mar 01, 2024 | 0.155 Dividend | |||||
Feb 29, 2024 | 29.51 | 29.91 | 24.71 | 24.95 | 24.80 | 70,000 |
Feb 28, 2024 | 30.23 | 30.25 | 29.55 | 29.82 | 29.63 | 41,700 |
Feb 27, 2024 | 30.96 | 30.98 | 30.24 | 30.57 | 30.38 | 12,300 |
Feb 26, 2024 | 29.69 | 30.87 | 29.69 | 30.76 | 30.57 | 20,900 |
Feb 23, 2024 | 30.75 | 30.75 | 29.29 | 29.87 | 29.68 | 9,800 |
Feb 22, 2024 | 29.76 | 30.53 | 29.37 | 29.60 | 29.42 | 24,700 |
Feb 21, 2024 | 30.68 | 31.08 | 29.31 | 29.64 | 29.46 | 42,300 |
Feb 20, 2024 | 28.82 | 31.30 | 28.58 | 30.64 | 30.45 | 63,500 |
Feb 16, 2024 | 30.25 | 30.52 | 29.18 | 29.18 | 29.00 | 26,800 |
Feb 15, 2024 | 29.46 | 30.71 | 28.94 | 30.64 | 30.45 | 59,800 |
Feb 14, 2024 | 28.63 | 29.37 | 27.98 | 29.17 | 28.99 | 35,300 |
Feb 13, 2024 | 28.72 | 28.72 | 27.41 | 28.00 | 27.83 | 41,400 |
Feb 12, 2024 | 28.00 | 30.29 | 28.00 | 29.99 | 29.80 | 40,800 |
Feb 09, 2024 | 27.57 | 28.47 | 27.49 | 28.25 | 28.07 | 15,100 |
Feb 08, 2024 | 27.00 | 27.50 | 26.98 | 27.34 | 27.17 | 15,400 |
Feb 07, 2024 | 27.56 | 27.56 | 26.83 | 26.89 | 26.72 | 13,500 |
Feb 06, 2024 | 27.27 | 27.98 | 27.20 | 27.56 | 27.39 | 17,200 |
Feb 05, 2024 | 28.63 | 28.63 | 26.67 | 27.08 | 26.91 | 27,700 |
Feb 02, 2024 | 28.13 | 29.24 | 27.90 | 28.45 | 28.27 | 24,000 |
Feb 01, 2024 | 27.90 | 28.34 | 27.57 | 28.30 | 28.12 | 12,100 |
Jan 31, 2024 | 27.83 | 29.33 | 27.66 | 27.98 | 27.81 | 40,900 |
Jan 30, 2024 | 28.10 | 28.57 | 27.59 | 27.94 | 27.77 | 15,400 |
Jan 29, 2024 | 27.32 | 28.35 | 27.03 | 28.01 | 27.84 | 19,900 |
Jan 26, 2024 | 27.85 | 27.86 | 27.21 | 27.48 | 27.31 | 17,500 |
Jan 25, 2024 | 28.30 | 28.30 | 27.28 | 27.50 | 27.33 | 18,800 |
Jan 24, 2024 | 28.25 | 28.58 | 27.47 | 27.82 | 27.65 | 22,000 |
Jan 23, 2024 | 28.77 | 29.02 | 27.96 | 27.97 | 27.80 | 27,900 |
Jan 22, 2024 | 27.05 | 28.34 | 27.05 | 28.34 | 28.16 | 24,800 |
Jan 19, 2024 | 26.35 | 26.75 | 25.80 | 26.71 | 26.54 | 20,100 |
Jan 18, 2024 | 26.42 | 26.64 | 26.04 | 26.30 | 26.14 | 23,000 |
Jan 17, 2024 | 25.76 | 26.43 | 25.76 | 26.27 | 26.11 | 19,200 |
Jan 16, 2024 | 26.00 | 26.57 | 25.73 | 26.35 | 26.19 | 23,400 |
Jan 12, 2024 | 26.78 | 26.78 | 26.01 | 26.23 | 26.07 | 22,000 |
Jan 11, 2024 | 26.16 | 26.72 | 25.79 | 26.43 | 26.27 | 25,300 |
Jan 10, 2024 | 27.47 | 27.47 | 25.94 | 26.47 | 26.31 | 23,800 |
Jan 09, 2024 | 26.28 | 26.88 | 26.26 | 26.37 | 26.21 | 28,800 |
Jan 08, 2024 | 26.29 | 26.90 | 26.29 | 26.62 | 26.45 | 36,700 |
Jan 05, 2024 | 27.03 | 27.36 | 26.34 | 26.65 | 26.48 | 72,100 |
Jan 04, 2024 | 27.50 | 27.50 | 26.86 | 27.08 | 26.91 | 61,500 |
Jan 03, 2024 | 28.62 | 28.66 | 27.40 | 27.41 | 27.24 | 70,400 |
Jan 02, 2024 | 30.15 | 30.48 | 28.61 | 28.98 | 28.80 | 58,500 |
Dec 29, 2023 | 30.99 | 30.99 | 29.94 | 30.18 | 29.99 | 48,300 |
Dec 28, 2023 | 31.92 | 31.92 | 30.65 | 31.12 | 30.93 | 61,400 |
Dec 27, 2023 | 31.99 | 32.05 | 31.04 | 31.92 | 31.72 | 52,300 |
Dec 26, 2023 | 30.26 | 32.38 | 30.26 | 31.54 | 31.34 | 74,600 |
Dec 22, 2023 | 29.43 | 30.14 | 29.30 | 30.06 | 29.87 | 60,400 |
Dec 21, 2023 | 29.12 | 29.51 | 28.27 | 29.27 | 29.09 | 53,700 |
Dec 20, 2023 | 29.33 | 30.22 | 28.84 | 28.89 | 28.71 | 37,400 |
Dec 19, 2023 | 28.44 | 29.55 | 28.22 | 29.26 | 29.08 | 58,900 |
Dec 18, 2023 | 28.50 | 29.66 | 27.69 | 28.15 | 27.98 | 102,700 |
Dec 15, 2023 | 30.18 | 30.18 | 28.54 | 28.87 | 28.69 | 75,200 |
Dec 14, 2023 | 29.20 | 30.55 | 28.71 | 30.03 | 29.84 | 74,900 |
Dec 13, 2023 | 30.79 | 30.80 | 27.67 | 29.08 | 28.90 | 121,300 |
Dec 12, 2023 | 30.95 | 30.95 | 30.36 | 30.50 | 30.31 | 37,400 |
Dec 11, 2023 | 31.22 | 31.63 | 30.25 | 31.20 | 31.01 | 83,600 |
Dec 08, 2023 | 29.12 | 31.07 | 29.01 | 30.85 | 30.66 | 56,900 |
Dec 07, 2023 | 29.17 | 29.50 | 28.83 | 29.44 | 29.26 | 37,500 |
Dec 06, 2023 | 29.41 | 30.60 | 28.45 | 29.22 | 29.04 | 56,300 |
Dec 05, 2023 | 30.64 | 30.65 | 28.35 | 29.25 | 29.07 | 55,200 |
Dec 04, 2023 | 29.11 | 30.58 | 28.61 | 30.29 | 30.10 | 111,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |