Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.47 | 25.59 | 24.88 | 25.25 | 25.25 | 7,218 |
Apr 25, 2024 | 25.35 | 25.54 | 24.74 | 25.12 | 25.12 | 12,800 |
Apr 24, 2024 | 25.00 | 26.32 | 25.00 | 26.32 | 26.32 | 10,000 |
Apr 23, 2024 | 24.45 | 25.18 | 24.45 | 24.87 | 24.87 | 10,900 |
Apr 22, 2024 | 24.81 | 25.07 | 24.47 | 25.07 | 25.07 | 10,300 |
Apr 19, 2024 | 24.36 | 24.82 | 24.36 | 24.81 | 24.81 | 8,700 |
Apr 18, 2024 | 24.40 | 24.40 | 24.36 | 24.37 | 24.37 | 14,200 |
Apr 17, 2024 | 24.85 | 24.85 | 24.34 | 24.39 | 24.39 | 7,600 |
Apr 16, 2024 | 24.64 | 24.90 | 24.53 | 24.53 | 24.53 | 12,000 |
Apr 15, 2024 | 24.80 | 24.91 | 24.64 | 24.70 | 24.70 | 10,900 |
Apr 12, 2024 | 25.14 | 25.14 | 24.62 | 24.90 | 24.90 | 9,100 |
Apr 11, 2024 | 24.28 | 25.06 | 24.28 | 25.05 | 25.05 | 15,300 |
Apr 10, 2024 | 25.06 | 25.06 | 23.93 | 24.49 | 24.49 | 23,700 |
Apr 09, 2024 | 25.56 | 25.56 | 25.31 | 25.31 | 25.31 | 3,200 |
Apr 08, 2024 | 25.64 | 25.82 | 25.63 | 25.82 | 25.82 | 4,700 |
Apr 05, 2024 | 25.47 | 25.75 | 25.26 | 25.75 | 25.75 | 4,600 |
Apr 04, 2024 | 25.70 | 25.70 | 25.44 | 25.44 | 25.44 | 5,400 |
Apr 03, 2024 | 25.44 | 25.67 | 25.27 | 25.53 | 25.53 | 7,500 |
Apr 02, 2024 | 26.35 | 26.35 | 25.55 | 25.55 | 25.55 | 14,100 |
Apr 01, 2024 | 26.41 | 26.43 | 26.25 | 26.43 | 26.43 | 4,700 |
Mar 28, 2024 | 26.56 | 26.92 | 26.37 | 26.92 | 26.92 | 7,100 |
Mar 27, 2024 | 25.88 | 26.48 | 25.86 | 26.48 | 26.48 | 8,900 |
Mar 26, 2024 | 26.29 | 26.29 | 25.55 | 25.70 | 25.70 | 12,200 |
Mar 25, 2024 | 26.76 | 26.77 | 26.26 | 26.26 | 26.26 | 8,300 |
Mar 22, 2024 | 26.72 | 26.72 | 26.51 | 26.51 | 26.51 | 5,700 |
Mar 21, 2024 | 26.50 | 26.88 | 26.30 | 26.88 | 26.88 | 10,900 |
Mar 20, 2024 | 26.32 | 26.62 | 26.32 | 26.50 | 26.50 | 8,000 |
Mar 19, 2024 | 25.41 | 26.46 | 25.41 | 26.10 | 26.10 | 10,200 |
Mar 18, 2024 | 26.56 | 26.56 | 25.48 | 25.53 | 25.53 | 10,200 |
Mar 15, 2024 | 25.37 | 26.49 | 25.37 | 26.29 | 26.29 | 29,000 |
Mar 14, 2024 | 26.00 | 26.37 | 25.53 | 25.61 | 25.61 | 16,500 |
Mar 13, 2024 | 26.06 | 26.33 | 26.01 | 26.33 | 26.33 | 9,900 |
Mar 12, 2024 | 26.55 | 26.56 | 26.10 | 26.10 | 26.10 | 5,700 |
Mar 11, 2024 | 26.79 | 26.79 | 26.55 | 26.56 | 26.56 | 7,300 |
Mar 08, 2024 | 26.86 | 26.96 | 26.47 | 26.60 | 26.60 | 11,600 |
Mar 07, 2024 | 26.85 | 27.23 | 26.31 | 26.60 | 26.60 | 16,200 |
Mar 06, 2024 | 26.25 | 26.95 | 26.24 | 26.50 | 26.50 | 8,000 |
Mar 05, 2024 | 25.61 | 26.58 | 25.61 | 26.57 | 26.57 | 7,300 |
Mar 04, 2024 | 25.31 | 25.61 | 25.31 | 25.60 | 25.60 | 11,200 |
Mar 01, 2024 | 26.01 | 26.01 | 25.50 | 25.50 | 25.50 | 9,600 |
Feb 29, 2024 | 26.40 | 26.60 | 25.79 | 26.20 | 26.20 | 35,800 |
Feb 28, 2024 | 26.55 | 26.70 | 25.82 | 26.01 | 26.01 | 11,100 |
Feb 27, 2024 | 26.89 | 27.10 | 26.50 | 26.75 | 26.75 | 8,200 |
Feb 26, 2024 | 26.77 | 27.35 | 26.51 | 26.57 | 26.57 | 7,600 |
Feb 23, 2024 | 26.60 | 27.35 | 26.44 | 26.79 | 26.79 | 16,500 |
Feb 22, 2024 | 26.51 | 26.99 | 26.20 | 26.54 | 26.54 | 24,000 |
Feb 21, 2024 | 27.04 | 27.04 | 26.50 | 26.66 | 26.66 | 29,000 |
Feb 20, 2024 | 27.60 | 27.83 | 26.78 | 26.84 | 26.84 | 10,300 |
Feb 16, 2024 | 27.67 | 27.98 | 27.43 | 27.98 | 27.98 | 7,100 |
Feb 15, 2024 | 27.40 | 27.79 | 27.28 | 27.79 | 27.79 | 34,900 |
Feb 14, 2024 | 26.65 | 26.80 | 26.36 | 26.80 | 26.80 | 19,700 |
Feb 13, 2024 | 26.82 | 27.25 | 26.07 | 26.08 | 26.08 | 26,600 |
Feb 12, 2024 | 27.29 | 27.58 | 27.24 | 27.24 | 27.24 | 12,300 |
Feb 09, 2024 | 26.80 | 26.90 | 26.51 | 26.66 | 26.66 | 11,900 |
Feb 08, 2024 | 26.78 | 27.23 | 26.52 | 26.72 | 26.72 | 12,700 |
Feb 08, 2024 | 0.24 Dividend | |||||
Feb 07, 2024 | 27.00 | 27.30 | 26.31 | 26.80 | 26.56 | 12,200 |
Feb 06, 2024 | 27.14 | 27.14 | 26.65 | 27.00 | 26.76 | 17,800 |
Feb 05, 2024 | 27.15 | 27.47 | 26.85 | 27.13 | 26.89 | 14,000 |
Feb 02, 2024 | 27.58 | 28.13 | 26.96 | 27.01 | 26.77 | 12,900 |
Feb 01, 2024 | 28.07 | 28.17 | 27.04 | 27.92 | 27.67 | 29,400 |
Jan 31, 2024 | 29.04 | 29.45 | 27.75 | 27.97 | 27.72 | 11,300 |
Jan 30, 2024 | 29.00 | 29.58 | 28.93 | 29.30 | 29.04 | 10,900 |
Jan 29, 2024 | 29.38 | 29.41 | 28.91 | 29.10 | 28.84 | 11,500 |
Jan 26, 2024 | 29.93 | 30.00 | 29.12 | 29.35 | 29.09 | 9,200 |
Jan 25, 2024 | 29.94 | 29.94 | 29.25 | 29.69 | 29.42 | 17,200 |
Jan 24, 2024 | 29.59 | 29.95 | 29.54 | 29.61 | 29.34 | 6,900 |
Jan 23, 2024 | 30.20 | 30.27 | 28.93 | 29.47 | 29.21 | 19,100 |
Jan 22, 2024 | 29.85 | 30.40 | 29.56 | 30.25 | 29.98 | 13,800 |
Jan 19, 2024 | 29.05 | 29.57 | 28.57 | 29.49 | 29.23 | 19,200 |
Jan 18, 2024 | 28.86 | 28.97 | 28.45 | 28.86 | 28.60 | 7,100 |
Jan 17, 2024 | 28.26 | 28.90 | 28.26 | 28.86 | 28.60 | 11,000 |
Jan 16, 2024 | 28.66 | 29.03 | 28.50 | 28.58 | 28.32 | 12,000 |
Jan 12, 2024 | 29.37 | 29.74 | 28.87 | 28.88 | 28.62 | 10,200 |
Jan 11, 2024 | 29.09 | 29.25 | 28.67 | 29.25 | 28.99 | 15,000 |
Jan 10, 2024 | 28.83 | 29.21 | 28.70 | 29.21 | 28.95 | 16,200 |
Jan 09, 2024 | 29.70 | 29.79 | 28.89 | 29.03 | 28.77 | 14,200 |
Jan 08, 2024 | 30.00 | 30.14 | 29.66 | 29.90 | 29.63 | 12,200 |
Jan 05, 2024 | 29.96 | 30.36 | 29.90 | 30.05 | 29.78 | 31,400 |
Jan 04, 2024 | 30.36 | 30.58 | 29.93 | 30.05 | 29.78 | 16,800 |
Jan 03, 2024 | 31.28 | 31.37 | 30.34 | 30.34 | 30.07 | 24,500 |
Jan 02, 2024 | 31.36 | 31.60 | 31.21 | 31.36 | 31.08 | 21,600 |
Dec 29, 2023 | 31.71 | 31.80 | 31.46 | 31.46 | 31.18 | 14,100 |
Dec 28, 2023 | 31.75 | 31.92 | 31.60 | 31.81 | 31.53 | 25,400 |
Dec 27, 2023 | 31.70 | 31.78 | 31.54 | 31.65 | 31.37 | 19,000 |
Dec 26, 2023 | 31.60 | 31.74 | 31.40 | 31.59 | 31.31 | 44,100 |
Dec 22, 2023 | 31.40 | 31.57 | 31.40 | 31.56 | 31.28 | 31,200 |
Dec 21, 2023 | 31.52 | 31.61 | 31.30 | 31.50 | 31.22 | 27,100 |
Dec 20, 2023 | 31.53 | 31.77 | 31.35 | 31.38 | 31.10 | 39,400 |
Dec 19, 2023 | 31.90 | 31.90 | 31.54 | 31.66 | 31.38 | 43,200 |
Dec 18, 2023 | 32.02 | 32.05 | 31.67 | 31.76 | 31.48 | 38,500 |
Dec 15, 2023 | 31.84 | 32.20 | 31.74 | 31.90 | 31.61 | 110,000 |
Dec 14, 2023 | 31.75 | 31.85 | 31.34 | 31.65 | 31.37 | 36,100 |
Dec 13, 2023 | 30.72 | 31.59 | 30.62 | 31.21 | 30.93 | 65,300 |
Dec 12, 2023 | 30.41 | 30.70 | 30.41 | 30.60 | 30.33 | 16,800 |
Dec 11, 2023 | 30.60 | 30.74 | 30.20 | 30.50 | 30.23 | 19,100 |
Dec 08, 2023 | 30.78 | 30.81 | 30.59 | 30.60 | 30.33 | 24,000 |
Dec 07, 2023 | 30.16 | 30.39 | 29.83 | 30.39 | 30.12 | 16,900 |
Dec 06, 2023 | 30.10 | 30.49 | 29.90 | 29.90 | 29.63 | 15,800 |
Dec 05, 2023 | 30.10 | 30.20 | 30.00 | 30.00 | 29.73 | 22,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |