Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.36 | 24.38 | 23.86 | 23.88 | 23.88 | 1,166,300 |
Apr 24, 2024 | 24.57 | 24.64 | 24.43 | 24.57 | 24.57 | 1,194,900 |
Apr 23, 2024 | 24.46 | 24.82 | 24.37 | 24.80 | 24.80 | 1,243,000 |
Apr 22, 2024 | 23.94 | 24.40 | 23.87 | 24.36 | 24.36 | 1,383,000 |
Apr 19, 2024 | 23.94 | 24.02 | 23.80 | 23.84 | 23.84 | 834,500 |
Apr 18, 2024 | 23.90 | 24.21 | 23.85 | 24.01 | 24.01 | 1,443,400 |
Apr 17, 2024 | 24.04 | 24.05 | 23.83 | 23.92 | 23.92 | 1,065,900 |
Apr 16, 2024 | 23.80 | 23.99 | 23.65 | 23.80 | 23.80 | 976,500 |
Apr 15, 2024 | 23.99 | 24.08 | 23.72 | 23.80 | 23.80 | 916,600 |
Apr 12, 2024 | 24.19 | 24.19 | 23.66 | 23.77 | 23.77 | 1,068,200 |
Apr 11, 2024 | 24.59 | 24.64 | 24.36 | 24.52 | 24.52 | 562,800 |
Apr 10, 2024 | 24.41 | 24.50 | 24.24 | 24.35 | 24.35 | 483,000 |
Apr 09, 2024 | 24.54 | 24.72 | 24.53 | 24.66 | 24.66 | 540,100 |
Apr 08, 2024 | 24.47 | 24.53 | 24.32 | 24.35 | 24.35 | 852,400 |
Apr 05, 2024 | 24.30 | 24.55 | 24.29 | 24.47 | 24.47 | 493,300 |
Apr 04, 2024 | 24.58 | 24.61 | 24.22 | 24.34 | 24.34 | 644,000 |
Apr 03, 2024 | 24.51 | 24.73 | 24.40 | 24.61 | 24.61 | 804,500 |
Apr 02, 2024 | 24.50 | 24.74 | 24.17 | 24.27 | 24.27 | 1,366,600 |
Apr 01, 2024 | 24.85 | 24.86 | 24.19 | 24.54 | 24.54 | 1,401,700 |
Apr 01, 2024 | 0.462 Dividend | |||||
Mar 28, 2024 | 25.65 | 25.85 | 25.32 | 25.36 | 24.90 | 3,057,200 |
Mar 27, 2024 | 26.23 | 26.52 | 26.20 | 26.34 | 25.86 | 1,176,700 |
Mar 26, 2024 | 25.87 | 26.13 | 25.86 | 26.08 | 25.60 | 777,100 |
Mar 25, 2024 | 25.99 | 26.07 | 25.73 | 25.84 | 25.37 | 743,500 |
Mar 22, 2024 | 26.35 | 26.36 | 26.12 | 26.20 | 25.72 | 316,200 |
Mar 21, 2024 | 26.24 | 26.37 | 26.07 | 26.08 | 25.60 | 880,600 |
Mar 20, 2024 | 26.42 | 26.52 | 26.17 | 26.42 | 25.94 | 633,200 |
Mar 19, 2024 | 26.71 | 26.96 | 26.71 | 26.93 | 26.44 | 520,300 |
Mar 18, 2024 | 26.86 | 26.92 | 26.67 | 26.67 | 26.18 | 391,800 |
Mar 15, 2024 | 27.25 | 27.31 | 26.92 | 27.01 | 26.52 | 689,200 |
Mar 14, 2024 | 27.78 | 27.82 | 27.36 | 27.48 | 26.98 | 543,800 |
Mar 13, 2024 | 27.82 | 28.01 | 27.76 | 27.82 | 27.31 | 406,600 |
Mar 12, 2024 | 28.06 | 28.15 | 27.89 | 28.00 | 27.49 | 766,400 |
Mar 11, 2024 | 27.67 | 27.96 | 27.59 | 27.94 | 27.43 | 958,900 |
Mar 08, 2024 | 27.65 | 27.79 | 27.56 | 27.65 | 27.15 | 935,000 |
Mar 07, 2024 | 27.73 | 27.84 | 27.35 | 27.54 | 27.04 | 1,104,500 |
Mar 06, 2024 | 27.15 | 27.44 | 27.09 | 27.43 | 26.93 | 782,000 |
Mar 05, 2024 | 26.68 | 26.70 | 26.51 | 26.62 | 26.14 | 688,300 |
Mar 04, 2024 | 26.26 | 26.55 | 26.22 | 26.50 | 26.02 | 801,500 |
Mar 01, 2024 | 26.38 | 26.58 | 26.15 | 26.42 | 25.94 | 945,600 |
Feb 29, 2024 | 26.38 | 26.60 | 26.21 | 26.51 | 26.03 | 1,331,900 |
Feb 28, 2024 | 27.00 | 27.16 | 26.37 | 26.43 | 25.95 | 1,422,900 |
Feb 27, 2024 | 28.56 | 28.64 | 27.79 | 27.96 | 27.45 | 1,789,100 |
Feb 26, 2024 | 28.53 | 28.69 | 28.38 | 28.53 | 28.01 | 1,172,200 |
Feb 23, 2024 | 28.66 | 28.90 | 28.62 | 28.88 | 28.35 | 1,121,700 |
Feb 22, 2024 | 28.60 | 28.93 | 28.49 | 28.86 | 28.33 | 778,500 |
Feb 21, 2024 | 28.62 | 28.65 | 28.42 | 28.58 | 28.06 | 685,700 |
Feb 20, 2024 | 28.56 | 28.61 | 28.36 | 28.49 | 27.97 | 1,064,400 |
Feb 16, 2024 | 28.00 | 28.26 | 27.89 | 28.06 | 27.55 | 471,300 |
Feb 15, 2024 | 27.92 | 28.15 | 27.89 | 28.02 | 27.51 | 497,400 |
Feb 14, 2024 | 27.69 | 27.76 | 27.52 | 27.73 | 27.22 | 449,700 |
Feb 13, 2024 | 27.59 | 27.70 | 27.38 | 27.53 | 27.03 | 487,700 |
Feb 12, 2024 | 27.65 | 27.94 | 27.61 | 27.86 | 27.35 | 664,700 |
Feb 09, 2024 | 27.74 | 27.86 | 27.47 | 27.84 | 27.33 | 731,300 |
Feb 08, 2024 | 28.27 | 28.27 | 27.74 | 27.99 | 27.48 | 491,400 |
Feb 07, 2024 | 28.23 | 28.29 | 28.11 | 28.19 | 27.68 | 901,100 |
Feb 06, 2024 | 27.96 | 28.38 | 27.94 | 28.36 | 27.84 | 975,900 |
Feb 05, 2024 | 28.20 | 28.23 | 27.79 | 27.90 | 27.39 | 947,900 |
Feb 02, 2024 | 28.06 | 28.15 | 27.64 | 27.84 | 27.33 | 981,200 |
Feb 01, 2024 | 28.03 | 28.59 | 27.78 | 28.46 | 27.94 | 1,630,500 |
Jan 31, 2024 | 27.62 | 28.43 | 27.62 | 28.03 | 27.52 | 2,745,400 |
Jan 30, 2024 | 28.21 | 28.23 | 27.76 | 27.80 | 27.29 | 700,500 |
Jan 29, 2024 | 27.67 | 27.99 | 27.61 | 27.94 | 27.43 | 1,081,400 |
Jan 26, 2024 | 28.24 | 28.25 | 28.03 | 28.06 | 27.55 | 1,121,400 |
Jan 25, 2024 | 27.68 | 27.94 | 27.60 | 27.92 | 27.41 | 1,138,300 |
Jan 24, 2024 | 27.92 | 28.01 | 27.41 | 27.41 | 26.91 | 1,343,500 |
Jan 23, 2024 | 28.26 | 28.36 | 28.04 | 28.19 | 27.68 | 1,668,200 |
Jan 22, 2024 | 28.42 | 28.63 | 28.21 | 28.40 | 27.88 | 1,773,900 |
Jan 19, 2024 | 28.00 | 28.17 | 27.82 | 28.17 | 27.66 | 1,462,800 |
Jan 18, 2024 | 27.72 | 28.08 | 27.64 | 28.06 | 27.55 | 1,283,800 |
Jan 17, 2024 | 27.25 | 27.44 | 27.09 | 27.41 | 26.91 | 888,700 |
Jan 16, 2024 | 26.87 | 27.01 | 26.79 | 26.98 | 26.49 | 719,300 |
Jan 12, 2024 | 27.48 | 27.60 | 27.33 | 27.38 | 26.88 | 679,300 |
Jan 11, 2024 | 27.34 | 27.39 | 27.06 | 27.25 | 26.75 | 626,500 |
Jan 10, 2024 | 27.31 | 27.47 | 27.26 | 27.37 | 26.87 | 479,400 |
Jan 09, 2024 | 27.45 | 27.63 | 27.28 | 27.29 | 26.79 | 1,324,100 |
Jan 08, 2024 | 26.90 | 27.70 | 26.84 | 27.70 | 27.20 | 1,295,400 |
Jan 05, 2024 | 26.39 | 26.69 | 26.37 | 26.51 | 26.03 | 1,051,100 |
Jan 04, 2024 | 26.48 | 26.69 | 26.43 | 26.56 | 26.08 | 838,600 |
Jan 03, 2024 | 26.46 | 26.65 | 26.37 | 26.43 | 25.95 | 1,038,700 |
Jan 02, 2024 | 26.83 | 27.05 | 26.75 | 26.85 | 26.36 | 963,200 |
Dec 29, 2023 | 27.25 | 27.36 | 27.12 | 27.28 | 26.78 | 458,900 |
Dec 28, 2023 | 27.31 | 27.47 | 27.28 | 27.31 | 26.81 | 406,500 |
Dec 27, 2023 | 27.30 | 27.39 | 27.25 | 27.38 | 26.88 | 501,600 |
Dec 26, 2023 | 27.27 | 27.45 | 27.19 | 27.43 | 26.93 | 291,100 |
Dec 22, 2023 | 27.10 | 27.38 | 27.10 | 27.28 | 26.78 | 379,800 |
Dec 21, 2023 | 26.96 | 27.11 | 26.89 | 27.04 | 26.55 | 485,000 |
Dec 20, 2023 | 26.89 | 27.00 | 26.59 | 26.60 | 26.12 | 788,100 |
Dec 19, 2023 | 26.66 | 26.81 | 26.61 | 26.79 | 26.30 | 737,200 |
Dec 18, 2023 | 26.48 | 26.60 | 26.32 | 26.54 | 26.06 | 675,600 |
Dec 15, 2023 | 26.67 | 26.77 | 26.38 | 26.44 | 25.96 | 884,300 |
Dec 14, 2023 | 27.55 | 27.63 | 27.33 | 27.43 | 26.93 | 992,600 |
Dec 13, 2023 | 26.36 | 26.77 | 26.27 | 26.77 | 26.28 | 966,600 |
Dec 12, 2023 | 26.45 | 26.61 | 26.29 | 26.60 | 26.12 | 619,100 |
Dec 11, 2023 | 26.22 | 26.34 | 26.15 | 26.27 | 25.79 | 663,400 |
Dec 08, 2023 | 26.17 | 26.41 | 26.17 | 26.28 | 25.80 | 902,900 |
Dec 07, 2023 | 25.86 | 26.06 | 25.77 | 26.04 | 25.57 | 817,900 |
Dec 06, 2023 | 25.91 | 26.01 | 25.82 | 25.85 | 25.38 | 828,200 |
Dec 05, 2023 | 25.77 | 25.87 | 25.56 | 25.72 | 25.25 | 724,100 |
Dec 04, 2023 | 25.95 | 26.25 | 25.93 | 26.02 | 25.55 | 1,629,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |