Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | 862 |
Apr 25, 2024 | 26.14 | 26.19 | 26.14 | 26.19 | 26.19 | 5,600 |
Apr 24, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 51,800 |
Apr 23, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 113,500 |
Apr 22, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 13,900 |
Apr 19, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Apr 18, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 60,100 |
Apr 17, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 10,300 |
Apr 16, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1,400 |
Apr 15, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 700 |
Apr 12, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 21,800 |
Apr 11, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 14,500 |
Apr 10, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 8,400 |
Apr 09, 2024 | 26.77 | 26.87 | 26.77 | 26.87 | 26.87 | 6,600 |
Apr 08, 2024 | 26.58 | 26.85 | 26.58 | 26.85 | 26.85 | 40,100 |
Apr 05, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 |
Apr 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 16,600 |
Apr 03, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 48,700 |
Apr 02, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2,200 |
Apr 01, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 34,000 |
Mar 28, 2024 | 26.85 | 26.97 | 26.75 | 26.89 | 26.89 | 23,800 |
Mar 27, 2024 | 26.82 | 26.97 | 26.82 | 26.86 | 26.86 | 46,800 |
Mar 26, 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 27.17 | 38,300 |
Mar 25, 2024 | 25.82 | 25.82 | 25.78 | 25.80 | 25.80 | 3,900 |
Mar 22, 2024 | 24.67 | 24.83 | 24.67 | 24.83 | 24.83 | 300 |
Mar 21, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Mar 20, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
Mar 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5,700 |
Mar 18, 2024 | 25.02 | 25.07 | 25.02 | 25.07 | 25.07 | 18,800 |
Mar 15, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Mar 14, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 38,400 |
Mar 13, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 115,600 |
Mar 12, 2024 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | 800 |
Mar 11, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 300 |
Mar 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 07, 2024 | 24.16 | 25.60 | 24.16 | 25.60 | 25.60 | 93,800 |
Mar 06, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 111,100 |
Mar 05, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 21,100 |
Mar 04, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 18,500 |
Mar 01, 2024 | 25.95 | 26.17 | 25.95 | 26.17 | 26.17 | 68,700 |
Feb 29, 2024 | 25.91 | 26.15 | 25.91 | 26.07 | 26.07 | 192,500 |
Feb 28, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 15,100 |
Feb 27, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 13,300 |
Feb 26, 2024 | 25.26 | 25.29 | 25.23 | 25.29 | 25.29 | 2,400 |
Feb 23, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 21,300 |
Feb 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 16,500 |
Feb 22, 2024 | 0.133 Dividend | |||||
Feb 21, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
Feb 20, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
Feb 16, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
Feb 15, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | 25,300 |
Feb 14, 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 25.31 | 3,000 |
Feb 13, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 47,800 |
Feb 12, 2024 | 25.40 | 25.40 | 25.31 | 25.31 | 25.18 | 6,900 |
Feb 09, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 3,000 |
Feb 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 13,000 |
Feb 07, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 38,000 |
Feb 06, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 11,300 |
Feb 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 3,700 |
Feb 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 4,600 |
Feb 01, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | 47,400 |
Jan 31, 2024 | 25.01 | 25.01 | 24.73 | 24.73 | 24.60 | 1,600 |
Jan 30, 2024 | 24.87 | 24.87 | 24.81 | 24.85 | 24.72 | 64,600 |
Jan 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 7,700 |
Jan 26, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | 20,500 |
Jan 25, 2024 | 25.13 | 25.16 | 25.03 | 25.03 | 24.90 | 2,200 |
Jan 24, 2024 | 25.38 | 25.38 | 25.14 | 25.14 | 25.01 | 19,200 |
Jan 23, 2024 | 25.15 | 25.32 | 25.07 | 25.32 | 25.19 | 31,000 |
Jan 22, 2024 | 25.00 | 25.00 | 24.63 | 24.98 | 24.85 | 43,700 |
Jan 19, 2024 | 24.14 | 24.53 | 24.14 | 24.53 | 24.40 | 34,200 |
Jan 18, 2024 | 23.79 | 23.98 | 23.79 | 23.98 | 23.86 | 30,600 |
Jan 17, 2024 | 23.64 | 23.73 | 23.45 | 23.73 | 23.61 | 47,000 |
Jan 16, 2024 | 23.93 | 23.93 | 23.84 | 23.84 | 23.72 | 1,200 |
Jan 12, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.74 | - |
Jan 11, 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 23.74 | 22,400 |
Jan 10, 2024 | 23.66 | 23.80 | 23.66 | 23.80 | 23.68 | 600 |
Jan 09, 2024 | 23.95 | 23.96 | 23.93 | 23.93 | 23.81 | 5,400 |
Jan 08, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.53 | 16,200 |
Jan 05, 2024 | 23.70 | 23.70 | 23.60 | 23.65 | 23.53 | 12,500 |
Jan 04, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.34 | 34,200 |
Jan 03, 2024 | 23.48 | 23.48 | 23.46 | 23.46 | 23.34 | 2,100 |
Jan 02, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 18,600 |
Dec 29, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | - |
Dec 28, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 2,200 |
Dec 27, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 28,400 |
Dec 26, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.46 | - |
Dec 22, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.46 | 42,000 |
Dec 21, 2023 | 23.24 | 23.27 | 23.24 | 23.24 | 23.12 | 22,300 |
Dec 20, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | 29,100 |
Dec 19, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.14 | 11,700 |
Dec 18, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.14 | 12,600 |
Dec 15, 2023 | 23.20 | 23.20 | 22.97 | 22.97 | 22.85 | 14,200 |
Dec 14, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.39 | 33,400 |
Dec 13, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.39 | 33,600 |
Dec 12, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.21 | 500 |
Dec 11, 2023 | 22.40 | 22.40 | 22.22 | 22.22 | 22.10 | 8,300 |
Dec 08, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 21.98 | 200 |
Dec 07, 2023 | 21.91 | 21.94 | 21.91 | 21.94 | 21.83 | 22,700 |
Dec 06, 2023 | 21.94 | 21.95 | 21.94 | 21.95 | 21.84 | 200 |
Dec 05, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |