Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.91 | 26.49 | 25.50 | 25.97 | 25.97 | 5,028 |
Apr 23, 2024 | 25.85 | 26.64 | 25.70 | 26.24 | 26.24 | 12,100 |
Apr 22, 2024 | 25.28 | 26.09 | 25.17 | 25.78 | 25.78 | 18,000 |
Apr 19, 2024 | 24.59 | 25.21 | 24.59 | 25.20 | 25.20 | 19,500 |
Apr 18, 2024 | 25.10 | 25.39 | 24.75 | 24.87 | 24.87 | 40,700 |
Apr 17, 2024 | 24.50 | 25.12 | 24.39 | 24.86 | 24.86 | 44,100 |
Apr 16, 2024 | 24.96 | 25.34 | 24.49 | 24.57 | 24.57 | 18,900 |
Apr 15, 2024 | 25.00 | 25.03 | 24.41 | 24.86 | 24.86 | 49,400 |
Apr 12, 2024 | 25.40 | 25.77 | 24.61 | 25.00 | 25.00 | 20,000 |
Apr 11, 2024 | 24.66 | 25.50 | 24.66 | 25.40 | 25.40 | 21,600 |
Apr 10, 2024 | 24.94 | 24.94 | 24.42 | 24.84 | 24.84 | 34,500 |
Apr 09, 2024 | 25.07 | 25.42 | 24.97 | 25.36 | 25.36 | 14,800 |
Apr 08, 2024 | 24.70 | 25.01 | 24.39 | 24.76 | 24.76 | 30,500 |
Apr 05, 2024 | 24.03 | 24.84 | 23.98 | 24.66 | 24.66 | 16,400 |
Apr 04, 2024 | 24.20 | 24.63 | 23.97 | 24.26 | 24.26 | 31,200 |
Apr 03, 2024 | 23.72 | 24.24 | 23.72 | 23.93 | 23.93 | 32,300 |
Apr 02, 2024 | 23.67 | 24.27 | 23.35 | 24.00 | 24.00 | 28,200 |
Apr 01, 2024 | 24.26 | 24.56 | 23.99 | 24.06 | 24.06 | 28,000 |
Mar 28, 2024 | 24.20 | 24.60 | 24.09 | 24.21 | 24.21 | 53,200 |
Mar 27, 2024 | 24.49 | 24.52 | 24.04 | 24.20 | 24.20 | 33,200 |
Mar 26, 2024 | 24.53 | 24.60 | 23.73 | 23.84 | 23.84 | 40,700 |
Mar 25, 2024 | 24.70 | 24.70 | 24.23 | 24.25 | 24.25 | 12,200 |
Mar 22, 2024 | 24.80 | 24.80 | 24.24 | 24.35 | 24.35 | 18,100 |
Mar 21, 2024 | 25.59 | 25.85 | 24.55 | 25.17 | 25.17 | 21,700 |
Mar 20, 2024 | 23.04 | 25.35 | 23.04 | 25.21 | 25.21 | 32,400 |
Mar 19, 2024 | 22.90 | 23.41 | 22.90 | 23.20 | 23.20 | 21,000 |
Mar 18, 2024 | 23.60 | 23.60 | 22.90 | 22.90 | 22.90 | 16,100 |
Mar 15, 2024 | 22.92 | 23.63 | 22.92 | 23.43 | 23.43 | 58,200 |
Mar 14, 2024 | 23.86 | 23.86 | 22.89 | 23.19 | 23.19 | 33,000 |
Mar 13, 2024 | 23.98 | 24.38 | 23.58 | 23.74 | 23.74 | 14,400 |
Mar 12, 2024 | 24.17 | 24.26 | 23.64 | 23.65 | 23.65 | 13,700 |
Mar 11, 2024 | 23.83 | 25.00 | 23.83 | 24.14 | 24.14 | 42,800 |
Mar 08, 2024 | 23.45 | 23.88 | 23.27 | 23.72 | 23.72 | 14,300 |
Mar 07, 2024 | 22.90 | 23.31 | 22.80 | 23.05 | 23.05 | 22,100 |
Mar 06, 2024 | 22.60 | 23.07 | 22.38 | 22.90 | 22.90 | 27,400 |
Mar 05, 2024 | 22.94 | 23.40 | 22.25 | 22.54 | 22.54 | 23,000 |
Mar 04, 2024 | 22.95 | 23.50 | 22.83 | 22.87 | 22.87 | 22,300 |
Mar 01, 2024 | 23.10 | 23.59 | 22.79 | 22.93 | 22.93 | 28,500 |
Feb 29, 2024 | 23.67 | 23.67 | 22.69 | 23.40 | 23.40 | 18,000 |
Feb 28, 2024 | 23.49 | 23.59 | 23.13 | 23.13 | 23.13 | 21,000 |
Feb 27, 2024 | 23.54 | 23.86 | 23.33 | 23.46 | 23.46 | 13,500 |
Feb 26, 2024 | 22.95 | 23.24 | 22.79 | 23.22 | 23.22 | 11,400 |
Feb 23, 2024 | 22.93 | 23.25 | 22.54 | 23.12 | 23.12 | 27,600 |
Feb 22, 2024 | 22.09 | 22.83 | 21.90 | 22.76 | 22.76 | 33,500 |
Feb 21, 2024 | 22.38 | 22.70 | 21.98 | 22.29 | 22.29 | 17,800 |
Feb 21, 2024 | 0.3 Dividend | |||||
Feb 20, 2024 | 23.00 | 23.34 | 22.31 | 22.93 | 22.63 | 25,400 |
Feb 16, 2024 | 23.79 | 24.13 | 22.88 | 23.24 | 22.94 | 43,500 |
Feb 15, 2024 | 21.96 | 24.23 | 21.72 | 23.97 | 23.66 | 52,100 |
Feb 14, 2024 | 21.27 | 21.97 | 20.88 | 21.95 | 21.66 | 20,100 |
Feb 13, 2024 | 20.90 | 21.49 | 20.50 | 20.82 | 20.55 | 33,100 |
Feb 12, 2024 | 22.37 | 22.52 | 21.18 | 21.27 | 20.99 | 34,100 |
Feb 09, 2024 | 23.00 | 23.00 | 22.01 | 22.55 | 22.25 | 11,400 |
Feb 08, 2024 | 21.01 | 23.24 | 20.62 | 23.05 | 22.75 | 36,600 |
Feb 07, 2024 | 24.29 | 24.29 | 22.75 | 23.34 | 23.03 | 17,000 |
Feb 06, 2024 | 23.72 | 24.34 | 23.60 | 23.92 | 23.61 | 12,700 |
Feb 05, 2024 | 23.60 | 24.40 | 23.50 | 23.97 | 23.66 | 16,000 |
Feb 02, 2024 | 23.67 | 24.44 | 23.60 | 23.89 | 23.58 | 12,100 |
Feb 01, 2024 | 24.26 | 24.40 | 22.85 | 24.26 | 23.94 | 32,800 |
Jan 31, 2024 | 25.24 | 25.79 | 23.98 | 24.38 | 24.06 | 15,100 |
Jan 30, 2024 | 25.55 | 26.21 | 25.10 | 25.13 | 24.80 | 10,600 |
Jan 29, 2024 | 26.39 | 26.44 | 25.64 | 25.89 | 25.55 | 15,000 |
Jan 26, 2024 | 27.22 | 27.22 | 26.19 | 26.50 | 26.15 | 14,700 |
Jan 25, 2024 | 26.94 | 27.09 | 26.43 | 26.80 | 26.45 | 17,200 |
Jan 24, 2024 | 26.99 | 27.10 | 26.03 | 26.30 | 25.96 | 9,200 |
Jan 23, 2024 | 26.54 | 27.37 | 25.98 | 26.42 | 26.07 | 25,000 |
Jan 22, 2024 | 25.69 | 26.13 | 25.65 | 25.98 | 25.64 | 10,700 |
Jan 19, 2024 | 24.49 | 25.46 | 24.38 | 25.37 | 25.04 | 15,200 |
Jan 18, 2024 | 25.39 | 25.49 | 23.81 | 24.20 | 23.88 | 12,400 |
Jan 17, 2024 | 25.22 | 25.74 | 25.22 | 25.48 | 25.15 | 15,800 |
Jan 16, 2024 | 24.86 | 26.13 | 24.86 | 25.74 | 25.40 | 25,500 |
Jan 12, 2024 | 25.73 | 25.73 | 24.87 | 25.07 | 24.74 | 15,800 |
Jan 11, 2024 | 24.99 | 25.37 | 24.23 | 25.16 | 24.83 | 21,300 |
Jan 10, 2024 | 24.69 | 25.62 | 24.69 | 25.03 | 24.70 | 14,100 |
Jan 09, 2024 | 24.40 | 25.53 | 24.40 | 25.00 | 24.67 | 13,500 |
Jan 08, 2024 | 25.29 | 25.45 | 24.59 | 24.93 | 24.60 | 10,200 |
Jan 05, 2024 | 24.08 | 25.31 | 23.83 | 25.13 | 24.80 | 58,200 |
Jan 04, 2024 | 24.40 | 25.10 | 23.91 | 24.48 | 24.16 | 17,500 |
Jan 03, 2024 | 26.37 | 26.51 | 24.68 | 24.92 | 24.59 | 20,800 |
Jan 02, 2024 | 24.79 | 26.73 | 24.79 | 26.50 | 26.15 | 22,100 |
Dec 29, 2023 | 26.17 | 27.98 | 24.33 | 25.08 | 24.75 | 34,100 |
Dec 28, 2023 | 26.67 | 26.77 | 25.79 | 25.83 | 25.49 | 15,100 |
Dec 27, 2023 | 27.65 | 27.65 | 26.27 | 26.66 | 26.31 | 17,700 |
Dec 26, 2023 | 27.10 | 27.68 | 27.10 | 27.39 | 27.03 | 10,600 |
Dec 22, 2023 | 26.96 | 27.27 | 26.80 | 27.12 | 26.77 | 12,500 |
Dec 21, 2023 | 25.83 | 26.58 | 25.68 | 26.58 | 26.23 | 15,000 |
Dec 20, 2023 | 26.47 | 27.01 | 25.36 | 25.67 | 25.33 | 30,000 |
Dec 19, 2023 | 25.00 | 26.10 | 24.79 | 25.72 | 25.38 | 21,000 |
Dec 18, 2023 | 25.08 | 25.08 | 24.34 | 24.69 | 24.37 | 17,900 |
Dec 15, 2023 | 25.56 | 25.56 | 24.34 | 25.09 | 24.76 | 59,400 |
Dec 14, 2023 | 24.77 | 25.35 | 24.00 | 25.34 | 25.01 | 37,900 |
Dec 13, 2023 | 23.30 | 24.46 | 22.86 | 24.34 | 24.02 | 49,600 |
Dec 12, 2023 | 23.43 | 23.64 | 22.78 | 23.29 | 22.99 | 13,700 |
Dec 11, 2023 | 23.28 | 23.38 | 22.73 | 23.28 | 22.98 | 14,000 |
Dec 08, 2023 | 23.25 | 23.80 | 22.73 | 23.39 | 23.08 | 15,700 |
Dec 07, 2023 | 22.65 | 23.07 | 22.01 | 23.03 | 22.73 | 19,200 |
Dec 06, 2023 | 22.80 | 23.14 | 22.26 | 22.40 | 22.11 | 18,600 |
Dec 05, 2023 | 23.31 | 23.31 | 22.28 | 22.42 | 22.13 | 18,000 |
Dec 04, 2023 | 23.40 | 23.70 | 23.26 | 23.31 | 23.01 | 24,600 |
Dec 01, 2023 | 22.28 | 23.48 | 22.28 | 23.25 | 22.95 | 15,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |