Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.63 | 27.65 | 27.16 | 27.40 | 27.40 | 25,300 |
Apr 25, 2024 | 27.62 | 27.94 | 27.26 | 27.52 | 27.52 | 22,100 |
Apr 24, 2024 | 27.35 | 27.68 | 27.05 | 27.67 | 27.67 | 20,900 |
Apr 23, 2024 | 27.35 | 27.67 | 26.86 | 27.33 | 27.33 | 20,100 |
Apr 22, 2024 | 27.55 | 27.70 | 27.20 | 27.20 | 27.20 | 16,600 |
Apr 19, 2024 | 27.00 | 27.55 | 26.76 | 27.55 | 27.55 | 21,200 |
Apr 18, 2024 | 27.16 | 27.58 | 26.96 | 27.00 | 27.00 | 26,100 |
Apr 17, 2024 | 27.60 | 27.60 | 27.16 | 27.16 | 27.16 | 11,800 |
Apr 16, 2024 | 27.50 | 27.84 | 27.21 | 27.30 | 27.30 | 23,700 |
Apr 15, 2024 | 27.86 | 28.00 | 27.46 | 27.48 | 27.48 | 22,800 |
Apr 12, 2024 | 28.28 | 28.28 | 27.67 | 27.87 | 27.87 | 12,700 |
Apr 11, 2024 | 27.97 | 28.40 | 27.62 | 28.28 | 28.28 | 21,700 |
Apr 10, 2024 | 28.34 | 28.34 | 27.52 | 27.99 | 27.99 | 24,100 |
Apr 09, 2024 | 28.20 | 28.36 | 28.08 | 28.15 | 28.15 | 14,600 |
Apr 08, 2024 | 28.21 | 28.26 | 28.02 | 28.26 | 28.26 | 12,600 |
Apr 05, 2024 | 28.14 | 28.16 | 27.92 | 28.05 | 28.05 | 13,800 |
Apr 04, 2024 | 28.25 | 28.50 | 27.81 | 28.32 | 28.32 | 18,000 |
Apr 03, 2024 | 27.88 | 28.16 | 27.79 | 27.98 | 27.98 | 21,000 |
Apr 03, 2024 | 0.25 Dividend | |||||
Apr 02, 2024 | 28.31 | 28.58 | 27.99 | 28.01 | 27.76 | 25,600 |
Apr 01, 2024 | 28.69 | 29.38 | 28.07 | 28.31 | 28.06 | 29,100 |
Mar 28, 2024 | 28.23 | 28.69 | 28.13 | 28.61 | 28.35 | 40,400 |
Mar 27, 2024 | 27.72 | 28.46 | 27.55 | 28.01 | 27.76 | 20,100 |
Mar 26, 2024 | 28.21 | 28.28 | 27.60 | 27.67 | 27.42 | 14,300 |
Mar 25, 2024 | 28.25 | 28.36 | 28.00 | 28.06 | 27.81 | 9,400 |
Mar 22, 2024 | 28.65 | 28.65 | 27.80 | 28.08 | 27.83 | 16,500 |
Mar 21, 2024 | 27.82 | 28.66 | 27.82 | 28.41 | 28.16 | 23,900 |
Mar 20, 2024 | 26.97 | 28.00 | 26.97 | 27.91 | 27.66 | 20,300 |
Mar 19, 2024 | 27.50 | 27.93 | 27.12 | 27.13 | 26.89 | 13,800 |
Mar 18, 2024 | 27.54 | 27.67 | 27.35 | 27.50 | 27.25 | 14,500 |
Mar 15, 2024 | 27.14 | 27.86 | 27.14 | 27.58 | 27.33 | 41,900 |
Mar 14, 2024 | 27.73 | 27.88 | 27.21 | 27.31 | 27.07 | 17,700 |
Mar 13, 2024 | 27.61 | 27.81 | 27.52 | 27.64 | 27.39 | 14,700 |
Mar 12, 2024 | 27.58 | 27.90 | 27.46 | 27.65 | 27.40 | 19,700 |
Mar 11, 2024 | 26.86 | 27.53 | 26.86 | 27.46 | 27.21 | 59,000 |
Mar 08, 2024 | 26.68 | 26.86 | 26.65 | 26.75 | 26.51 | 12,200 |
Mar 07, 2024 | 26.45 | 26.60 | 26.45 | 26.54 | 26.30 | 9,700 |
Mar 06, 2024 | 26.30 | 26.63 | 26.30 | 26.47 | 26.23 | 12,300 |
Mar 05, 2024 | 27.28 | 27.28 | 26.30 | 26.30 | 26.07 | 14,500 |
Mar 04, 2024 | 26.01 | 26.66 | 26.00 | 26.31 | 26.08 | 25,700 |
Mar 01, 2024 | 27.30 | 27.30 | 26.00 | 26.22 | 25.99 | 35,300 |
Feb 29, 2024 | 26.90 | 27.59 | 26.89 | 27.35 | 27.11 | 28,800 |
Feb 28, 2024 | 26.77 | 26.92 | 26.66 | 26.70 | 26.46 | 33,200 |
Feb 27, 2024 | 25.95 | 26.79 | 25.95 | 26.69 | 26.45 | 24,600 |
Feb 26, 2024 | 25.72 | 26.24 | 25.50 | 26.02 | 25.79 | 19,000 |
Feb 23, 2024 | 25.50 | 25.97 | 25.43 | 25.84 | 25.61 | 9,800 |
Feb 22, 2024 | 25.34 | 25.44 | 25.11 | 25.44 | 25.21 | 19,700 |
Feb 21, 2024 | 25.64 | 25.70 | 25.23 | 25.29 | 25.06 | 17,000 |
Feb 20, 2024 | 25.78 | 25.99 | 25.61 | 25.61 | 25.38 | 15,500 |
Feb 16, 2024 | 26.01 | 26.12 | 25.89 | 25.91 | 25.68 | 15,400 |
Feb 15, 2024 | 25.39 | 26.02 | 25.39 | 26.02 | 25.79 | 17,600 |
Feb 14, 2024 | 25.11 | 25.48 | 24.81 | 25.48 | 25.25 | 26,600 |
Feb 13, 2024 | 25.35 | 25.36 | 24.93 | 25.11 | 24.89 | 28,000 |
Feb 12, 2024 | 25.57 | 26.06 | 25.40 | 25.70 | 25.47 | 28,100 |
Feb 09, 2024 | 25.15 | 25.74 | 25.15 | 25.43 | 25.20 | 14,700 |
Feb 08, 2024 | 25.18 | 25.52 | 25.14 | 25.33 | 25.10 | 10,000 |
Feb 07, 2024 | 25.33 | 25.33 | 25.01 | 25.01 | 24.79 | 14,900 |
Feb 06, 2024 | 25.62 | 25.62 | 25.13 | 25.33 | 25.10 | 15,300 |
Feb 05, 2024 | 25.06 | 25.43 | 25.00 | 25.29 | 25.06 | 28,600 |
Feb 02, 2024 | 25.47 | 25.67 | 25.37 | 25.44 | 25.21 | 16,100 |
Feb 01, 2024 | 25.37 | 25.62 | 25.15 | 25.47 | 25.24 | 15,300 |
Jan 31, 2024 | 25.88 | 25.94 | 25.43 | 25.43 | 25.20 | 16,700 |
Jan 30, 2024 | 25.93 | 26.02 | 25.67 | 26.02 | 25.79 | 27,000 |
Jan 29, 2024 | 26.15 | 26.17 | 25.93 | 26.12 | 25.89 | 24,500 |
Jan 26, 2024 | 26.60 | 26.60 | 26.00 | 26.15 | 25.92 | 17,900 |
Jan 25, 2024 | 26.32 | 26.47 | 26.10 | 26.47 | 26.23 | 29,800 |
Jan 24, 2024 | 26.10 | 26.59 | 26.06 | 26.30 | 26.07 | 16,700 |
Jan 23, 2024 | 26.23 | 26.28 | 26.08 | 26.12 | 25.89 | 24,900 |
Jan 22, 2024 | 25.75 | 26.17 | 25.71 | 26.08 | 25.85 | 40,800 |
Jan 19, 2024 | 25.72 | 25.73 | 25.50 | 25.71 | 25.48 | 15,800 |
Jan 18, 2024 | 25.73 | 25.74 | 25.47 | 25.58 | 25.35 | 19,400 |
Jan 17, 2024 | 25.50 | 25.88 | 25.50 | 25.78 | 25.55 | 18,900 |
Jan 16, 2024 | 25.22 | 25.61 | 25.22 | 25.48 | 25.25 | 22,300 |
Jan 12, 2024 | 25.41 | 25.41 | 25.07 | 25.22 | 24.99 | 16,700 |
Jan 11, 2024 | 25.35 | 25.63 | 24.98 | 25.22 | 24.99 | 28,300 |
Jan 10, 2024 | 25.23 | 25.25 | 25.07 | 25.23 | 25.00 | 23,700 |
Jan 09, 2024 | 25.38 | 25.46 | 25.22 | 25.30 | 25.07 | 17,200 |
Jan 08, 2024 | 25.64 | 25.72 | 25.34 | 25.58 | 25.35 | 20,700 |
Jan 05, 2024 | 25.75 | 25.96 | 25.55 | 25.64 | 25.41 | 45,200 |
Jan 04, 2024 | 26.19 | 26.20 | 25.55 | 25.71 | 25.48 | 33,300 |
Jan 03, 2024 | 26.25 | 26.50 | 26.02 | 26.02 | 25.79 | 33,500 |
Jan 03, 2024 | 0.25 Dividend | |||||
Jan 02, 2024 | 26.42 | 26.99 | 26.24 | 26.52 | 26.04 | 40,400 |
Dec 29, 2023 | 25.80 | 26.39 | 25.78 | 26.23 | 25.75 | 39,800 |
Dec 28, 2023 | 25.66 | 25.91 | 25.50 | 25.80 | 25.33 | 22,400 |
Dec 27, 2023 | 25.78 | 25.87 | 25.45 | 25.66 | 25.19 | 21,200 |
Dec 26, 2023 | 25.50 | 25.92 | 25.50 | 25.76 | 25.29 | 22,300 |
Dec 22, 2023 | 25.47 | 25.60 | 25.20 | 25.42 | 24.96 | 41,600 |
Dec 21, 2023 | 25.36 | 25.55 | 25.08 | 25.35 | 24.89 | 23,600 |
Dec 20, 2023 | 25.06 | 25.81 | 25.06 | 25.30 | 24.84 | 22,900 |
Dec 19, 2023 | 24.98 | 25.26 | 24.87 | 25.15 | 24.69 | 29,500 |
Dec 18, 2023 | 24.82 | 24.90 | 24.42 | 24.84 | 24.39 | 39,200 |
Dec 15, 2023 | 25.29 | 25.48 | 24.81 | 24.94 | 24.48 | 55,400 |
Dec 14, 2023 | 25.83 | 25.88 | 24.78 | 25.01 | 24.55 | 43,200 |
Dec 13, 2023 | 25.08 | 25.80 | 24.88 | 25.71 | 25.24 | 59,200 |
Dec 12, 2023 | 25.25 | 25.25 | 24.64 | 25.08 | 24.62 | 31,900 |
Dec 11, 2023 | 25.08 | 25.54 | 24.75 | 25.12 | 24.66 | 42,600 |
Dec 08, 2023 | 25.17 | 25.25 | 24.84 | 25.07 | 24.61 | 24,600 |
Dec 07, 2023 | 25.02 | 25.26 | 24.75 | 25.17 | 24.71 | 38,800 |
Dec 06, 2023 | 25.70 | 26.03 | 25.10 | 25.13 | 24.67 | 41,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |