Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 25.12 | 25.76 | 25.08 | 25.54 | 25.54 | 556,300 |
Apr 19, 2024 | 24.52 | 25.29 | 24.47 | 25.25 | 25.25 | 1,035,200 |
Apr 18, 2024 | 24.55 | 24.82 | 24.46 | 24.70 | 24.70 | 476,400 |
Apr 17, 2024 | 24.84 | 25.11 | 24.55 | 24.57 | 24.57 | 668,900 |
Apr 16, 2024 | 24.68 | 24.80 | 24.40 | 24.54 | 24.54 | 625,000 |
Apr 15, 2024 | 24.83 | 25.13 | 24.64 | 24.90 | 24.90 | 857,000 |
Apr 12, 2024 | 24.57 | 24.82 | 24.51 | 24.78 | 24.78 | 421,300 |
Apr 11, 2024 | 25.01 | 25.15 | 24.62 | 24.92 | 24.92 | 522,500 |
Apr 10, 2024 | 25.56 | 26.06 | 24.62 | 24.90 | 24.90 | 952,200 |
Apr 09, 2024 | 25.72 | 26.14 | 25.69 | 26.13 | 26.13 | 482,300 |
Apr 08, 2024 | 25.54 | 25.77 | 25.43 | 25.61 | 25.61 | 281,300 |
Apr 05, 2024 | 25.08 | 25.44 | 24.87 | 25.31 | 25.31 | 372,100 |
Apr 04, 2024 | 25.52 | 25.79 | 25.18 | 25.25 | 25.25 | 761,700 |
Apr 03, 2024 | 24.80 | 25.22 | 24.80 | 25.12 | 25.12 | 724,400 |
Apr 02, 2024 | 25.01 | 25.18 | 24.79 | 25.04 | 25.04 | 734,900 |
Apr 01, 2024 | 26.14 | 26.27 | 25.28 | 25.29 | 25.29 | 665,600 |
Mar 28, 2024 | 25.85 | 26.44 | 25.85 | 26.32 | 26.32 | 850,100 |
Mar 27, 2024 | 24.95 | 25.99 | 24.92 | 25.97 | 25.97 | 578,600 |
Mar 26, 2024 | 25.28 | 25.28 | 24.74 | 24.75 | 24.75 | 399,800 |
Mar 25, 2024 | 24.92 | 25.35 | 24.91 | 24.99 | 24.99 | 621,400 |
Mar 22, 2024 | 25.59 | 25.59 | 24.69 | 24.80 | 24.80 | 897,500 |
Mar 21, 2024 | 25.51 | 25.85 | 25.38 | 25.47 | 25.47 | 1,250,900 |
Mar 20, 2024 | 24.62 | 25.68 | 24.57 | 25.35 | 25.35 | 1,394,800 |
Mar 19, 2024 | 24.75 | 25.05 | 24.71 | 24.76 | 24.76 | 411,800 |
Mar 18, 2024 | 25.16 | 25.30 | 24.75 | 24.84 | 24.84 | 422,500 |
Mar 15, 2024 | 24.73 | 25.27 | 24.73 | 25.10 | 25.10 | 1,418,400 |
Mar 14, 2024 | 25.45 | 25.54 | 24.67 | 24.92 | 24.92 | 681,900 |
Mar 14, 2024 | 0.23 Dividend | |||||
Mar 13, 2024 | 25.47 | 25.93 | 25.47 | 25.71 | 25.48 | 601,100 |
Mar 12, 2024 | 25.95 | 26.09 | 25.45 | 25.59 | 25.36 | 411,600 |
Mar 11, 2024 | 26.18 | 26.36 | 26.03 | 26.10 | 25.87 | 331,600 |
Mar 08, 2024 | 26.74 | 26.74 | 26.15 | 26.22 | 25.99 | 388,900 |
Mar 07, 2024 | 26.57 | 26.82 | 26.15 | 26.24 | 26.01 | 492,400 |
Mar 06, 2024 | 26.32 | 26.76 | 25.59 | 26.27 | 26.03 | 500,600 |
Mar 05, 2024 | 24.89 | 26.32 | 24.85 | 26.26 | 26.03 | 680,400 |
Mar 04, 2024 | 25.63 | 26.00 | 25.02 | 25.03 | 24.81 | 669,800 |
Mar 01, 2024 | 25.82 | 25.89 | 25.34 | 25.65 | 25.42 | 402,100 |
Feb 29, 2024 | 26.17 | 26.51 | 25.82 | 26.01 | 25.78 | 588,900 |
Feb 28, 2024 | 25.40 | 26.01 | 25.35 | 25.56 | 25.33 | 630,800 |
Feb 27, 2024 | 25.76 | 25.99 | 25.59 | 25.75 | 25.52 | 1,716,100 |
Feb 26, 2024 | 25.75 | 26.06 | 25.45 | 25.67 | 25.44 | 569,400 |
Feb 23, 2024 | 26.19 | 26.39 | 25.81 | 26.06 | 25.83 | 552,100 |
Feb 22, 2024 | 26.43 | 26.74 | 25.69 | 26.18 | 25.95 | 815,300 |
Feb 21, 2024 | 26.68 | 26.79 | 26.43 | 26.57 | 26.33 | 665,900 |
Feb 20, 2024 | 26.75 | 27.14 | 26.73 | 26.79 | 26.55 | 393,000 |
Feb 16, 2024 | 27.47 | 27.62 | 27.08 | 27.14 | 26.90 | 503,800 |
Feb 15, 2024 | 26.88 | 28.00 | 26.87 | 27.66 | 27.41 | 776,200 |
Feb 14, 2024 | 26.54 | 26.73 | 26.06 | 26.63 | 26.39 | 546,900 |
Feb 13, 2024 | 26.49 | 26.94 | 25.71 | 26.15 | 25.92 | 860,600 |
Feb 12, 2024 | 27.18 | 28.16 | 27.13 | 27.88 | 27.63 | 547,000 |
Feb 09, 2024 | 26.99 | 27.35 | 26.53 | 27.24 | 27.00 | 503,400 |
Feb 08, 2024 | 26.49 | 26.94 | 26.48 | 26.91 | 26.67 | 457,900 |
Feb 07, 2024 | 26.78 | 26.91 | 26.25 | 26.68 | 26.44 | 484,700 |
Feb 06, 2024 | 26.74 | 27.08 | 26.56 | 26.77 | 26.53 | 440,300 |
Feb 05, 2024 | 26.95 | 27.03 | 26.51 | 26.81 | 26.57 | 569,800 |
Feb 02, 2024 | 26.71 | 27.45 | 26.68 | 27.33 | 27.09 | 488,900 |
Feb 01, 2024 | 27.56 | 27.77 | 26.23 | 27.31 | 27.07 | 988,000 |
Jan 31, 2024 | 28.28 | 28.73 | 27.26 | 27.34 | 27.10 | 709,700 |
Jan 30, 2024 | 29.00 | 29.11 | 28.70 | 28.83 | 28.57 | 397,300 |
Jan 29, 2024 | 28.50 | 29.03 | 28.46 | 29.02 | 28.76 | 450,700 |
Jan 26, 2024 | 28.78 | 28.98 | 28.46 | 28.58 | 28.32 | 366,200 |
Jan 25, 2024 | 29.21 | 29.29 | 28.25 | 28.52 | 28.26 | 730,800 |
Jan 24, 2024 | 29.01 | 29.65 | 28.66 | 28.79 | 28.53 | 591,600 |
Jan 23, 2024 | 29.95 | 29.95 | 28.81 | 29.10 | 28.84 | 727,400 |
Jan 22, 2024 | 29.06 | 29.73 | 28.81 | 29.69 | 29.42 | 789,400 |
Jan 19, 2024 | 28.32 | 28.90 | 27.88 | 28.88 | 28.62 | 595,200 |
Jan 18, 2024 | 28.03 | 28.39 | 27.82 | 28.13 | 27.88 | 431,400 |
Jan 17, 2024 | 27.67 | 28.28 | 27.66 | 27.87 | 27.62 | 510,000 |
Jan 16, 2024 | 28.33 | 28.65 | 28.19 | 28.25 | 28.00 | 711,200 |
Jan 12, 2024 | 29.28 | 29.41 | 28.45 | 28.87 | 28.61 | 511,200 |
Jan 11, 2024 | 29.06 | 29.17 | 28.49 | 28.95 | 28.69 | 1,095,100 |
Jan 10, 2024 | 29.03 | 29.42 | 28.87 | 29.38 | 29.12 | 764,600 |
Jan 09, 2024 | 29.00 | 29.45 | 28.85 | 29.22 | 28.96 | 758,800 |
Jan 08, 2024 | 28.66 | 29.46 | 28.58 | 29.45 | 29.19 | 703,500 |
Jan 05, 2024 | 28.32 | 29.02 | 28.26 | 28.83 | 28.57 | 580,800 |
Jan 04, 2024 | 28.17 | 28.58 | 27.99 | 28.55 | 28.29 | 694,400 |
Jan 03, 2024 | 28.86 | 28.96 | 28.00 | 28.03 | 27.78 | 674,800 |
Jan 02, 2024 | 29.08 | 29.70 | 29.04 | 29.17 | 28.91 | 593,300 |
Dec 29, 2023 | 29.72 | 29.92 | 29.21 | 29.26 | 29.00 | 582,500 |
Dec 28, 2023 | 29.67 | 30.04 | 29.45 | 29.93 | 29.66 | 340,800 |
Dec 27, 2023 | 29.85 | 30.09 | 29.74 | 29.96 | 29.69 | 399,700 |
Dec 26, 2023 | 29.86 | 30.10 | 29.08 | 29.91 | 29.64 | 663,400 |
Dec 22, 2023 | 29.67 | 29.97 | 29.49 | 29.63 | 29.36 | 393,000 |
Dec 21, 2023 | 29.50 | 29.56 | 28.92 | 29.36 | 29.10 | 586,100 |
Dec 20, 2023 | 29.93 | 30.47 | 29.24 | 29.24 | 28.98 | 802,600 |
Dec 19, 2023 | 29.81 | 30.40 | 29.80 | 30.05 | 29.78 | 698,100 |
Dec 18, 2023 | 30.15 | 30.30 | 29.65 | 29.70 | 29.43 | 527,900 |
Dec 15, 2023 | 30.43 | 30.43 | 29.55 | 29.96 | 29.69 | 2,787,100 |
Dec 14, 2023 | 29.55 | 30.75 | 29.55 | 30.21 | 29.94 | 1,078,700 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 13, 2023 | 27.50 | 29.34 | 27.34 | 29.32 | 28.83 | 801,800 |
Dec 12, 2023 | 27.59 | 27.80 | 27.37 | 27.49 | 27.03 | 463,500 |
Dec 11, 2023 | 27.45 | 27.75 | 27.20 | 27.63 | 27.17 | 484,000 |
Dec 08, 2023 | 27.16 | 27.65 | 27.05 | 27.49 | 27.03 | 524,500 |
Dec 07, 2023 | 26.63 | 27.14 | 26.42 | 27.14 | 26.69 | 506,500 |
Dec 06, 2023 | 26.45 | 27.31 | 26.42 | 26.48 | 26.04 | 584,000 |
Dec 05, 2023 | 26.39 | 26.39 | 26.02 | 26.15 | 25.71 | 416,600 |
Dec 04, 2023 | 26.01 | 26.55 | 26.01 | 26.42 | 25.98 | 727,800 |
Dec 01, 2023 | 24.50 | 26.25 | 24.48 | 26.23 | 25.79 | 515,000 |
Nov 30, 2023 | 24.78 | 24.85 | 24.53 | 24.65 | 24.24 | 466,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |