Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.74 | 30.74 | 30.35 | 30.58 | 30.58 | 72,966 |
Apr 24, 2024 | 30.49 | 30.98 | 30.47 | 30.80 | 30.80 | 318,000 |
Apr 23, 2024 | 29.49 | 30.58 | 29.24 | 30.38 | 30.38 | 541,000 |
Apr 22, 2024 | 28.98 | 29.48 | 28.62 | 29.40 | 29.40 | 186,800 |
Apr 19, 2024 | 28.97 | 29.48 | 28.97 | 29.15 | 29.15 | 300,000 |
Apr 18, 2024 | 28.81 | 29.05 | 28.64 | 28.80 | 28.80 | 139,500 |
Apr 17, 2024 | 28.88 | 29.26 | 28.45 | 28.81 | 28.81 | 788,200 |
Apr 16, 2024 | 28.82 | 29.11 | 28.48 | 28.95 | 28.95 | 264,800 |
Apr 15, 2024 | 29.68 | 29.73 | 28.89 | 28.95 | 28.95 | 287,300 |
Apr 12, 2024 | 30.26 | 30.61 | 29.30 | 29.41 | 29.41 | 258,200 |
Apr 12, 2024 | 0.125 Dividend | |||||
Apr 11, 2024 | 30.00 | 30.52 | 29.87 | 30.11 | 29.99 | 839,000 |
Apr 10, 2024 | 29.24 | 29.72 | 29.24 | 29.56 | 29.44 | 189,800 |
Apr 09, 2024 | 28.87 | 29.35 | 28.75 | 29.27 | 29.15 | 281,000 |
Apr 08, 2024 | 28.60 | 28.92 | 28.39 | 28.76 | 28.64 | 224,300 |
Apr 05, 2024 | 28.67 | 28.97 | 28.42 | 28.66 | 28.54 | 166,000 |
Apr 04, 2024 | 28.32 | 28.68 | 28.04 | 28.50 | 28.38 | 258,400 |
Apr 03, 2024 | 28.17 | 28.49 | 28.16 | 28.26 | 28.14 | 150,100 |
Apr 02, 2024 | 27.84 | 28.17 | 27.72 | 28.15 | 28.03 | 178,200 |
Apr 01, 2024 | 27.55 | 27.82 | 27.29 | 27.65 | 27.54 | 143,000 |
Mar 28, 2024 | 27.57 | 27.64 | 27.29 | 27.49 | 27.38 | 140,800 |
Mar 27, 2024 | 27.17 | 27.46 | 26.88 | 27.43 | 27.32 | 129,600 |
Mar 26, 2024 | 27.15 | 27.48 | 27.05 | 27.27 | 27.16 | 181,300 |
Mar 25, 2024 | 26.73 | 27.33 | 26.61 | 27.25 | 27.14 | 203,700 |
Mar 22, 2024 | 26.81 | 26.84 | 26.44 | 26.74 | 26.63 | 173,600 |
Mar 21, 2024 | 26.60 | 26.75 | 26.37 | 26.74 | 26.63 | 92,600 |
Mar 20, 2024 | 26.50 | 26.67 | 26.35 | 26.59 | 26.48 | 105,400 |
Mar 19, 2024 | 26.48 | 26.82 | 26.47 | 26.66 | 26.55 | 290,900 |
Mar 18, 2024 | 26.54 | 26.66 | 26.14 | 26.50 | 26.39 | 255,600 |
Mar 15, 2024 | 26.72 | 26.82 | 26.36 | 26.41 | 26.30 | 248,100 |
Mar 14, 2024 | 26.67 | 26.92 | 26.39 | 26.58 | 26.47 | 225,200 |
Mar 14, 2024 | 0.125 Dividend | |||||
Mar 13, 2024 | 26.89 | 27.05 | 26.53 | 26.72 | 26.48 | 332,500 |
Mar 12, 2024 | 26.52 | 26.85 | 26.45 | 26.59 | 26.36 | 184,300 |
Mar 11, 2024 | 26.87 | 26.87 | 26.39 | 26.58 | 26.35 | 484,700 |
Mar 08, 2024 | 27.31 | 27.47 | 26.76 | 26.91 | 26.67 | 472,000 |
Mar 07, 2024 | 26.76 | 28.06 | 26.61 | 27.45 | 27.21 | 553,900 |
Mar 06, 2024 | 29.00 | 30.34 | 27.07 | 27.48 | 27.24 | 1,828,300 |
Mar 05, 2024 | 30.17 | 31.54 | 30.17 | 31.36 | 31.08 | 324,800 |
Mar 04, 2024 | 30.13 | 30.75 | 30.08 | 30.34 | 30.07 | 169,000 |
Mar 01, 2024 | 29.98 | 30.19 | 29.78 | 29.94 | 29.68 | 248,000 |
Feb 29, 2024 | 29.83 | 29.98 | 29.60 | 29.77 | 29.51 | 306,400 |
Feb 28, 2024 | 30.00 | 30.07 | 29.59 | 29.64 | 29.38 | 115,600 |
Feb 27, 2024 | 29.60 | 30.03 | 29.50 | 29.99 | 29.73 | 365,400 |
Feb 26, 2024 | 28.61 | 29.27 | 28.60 | 29.23 | 28.97 | 155,600 |
Feb 23, 2024 | 29.00 | 29.02 | 28.43 | 28.82 | 28.57 | 192,100 |
Feb 22, 2024 | 28.40 | 29.38 | 28.35 | 29.07 | 28.81 | 358,600 |
Feb 21, 2024 | 27.39 | 28.53 | 27.20 | 28.52 | 28.27 | 289,900 |
Feb 20, 2024 | 27.21 | 27.49 | 27.10 | 27.28 | 27.04 | 185,800 |
Feb 16, 2024 | 27.00 | 27.54 | 26.95 | 27.53 | 27.29 | 224,100 |
Feb 15, 2024 | 26.10 | 27.10 | 26.10 | 27.05 | 26.81 | 196,200 |
Feb 14, 2024 | 26.06 | 26.46 | 25.79 | 26.10 | 25.87 | 167,900 |
Feb 14, 2024 | 0.125 Dividend | |||||
Feb 13, 2024 | 26.99 | 27.00 | 25.91 | 26.14 | 25.79 | 235,100 |
Feb 12, 2024 | 26.21 | 26.81 | 26.21 | 26.81 | 26.45 | 106,500 |
Feb 09, 2024 | 25.91 | 26.58 | 25.91 | 26.37 | 26.01 | 157,100 |
Feb 08, 2024 | 25.31 | 25.99 | 25.06 | 25.90 | 25.55 | 223,100 |
Feb 07, 2024 | 25.11 | 25.88 | 24.75 | 25.14 | 24.80 | 322,500 |
Feb 06, 2024 | 24.93 | 25.03 | 24.59 | 24.91 | 24.57 | 404,600 |
Feb 05, 2024 | 25.07 | 25.20 | 24.61 | 24.79 | 24.45 | 240,800 |
Feb 02, 2024 | 26.23 | 26.41 | 25.19 | 25.20 | 24.86 | 242,400 |
Feb 01, 2024 | 26.60 | 26.95 | 25.86 | 26.31 | 25.95 | 343,900 |
Jan 31, 2024 | 26.75 | 26.75 | 26.42 | 26.50 | 26.14 | 128,100 |
Jan 30, 2024 | 26.42 | 26.75 | 26.42 | 26.61 | 26.25 | 159,800 |
Jan 29, 2024 | 27.00 | 27.00 | 26.48 | 26.63 | 26.27 | 111,200 |
Jan 26, 2024 | 27.17 | 27.18 | 26.59 | 26.91 | 26.55 | 201,400 |
Jan 25, 2024 | 26.50 | 27.06 | 26.42 | 27.01 | 26.64 | 145,300 |
Jan 24, 2024 | 25.74 | 26.49 | 25.63 | 26.45 | 26.09 | 181,700 |
Jan 23, 2024 | 25.53 | 25.96 | 25.39 | 25.58 | 25.23 | 142,800 |
Jan 22, 2024 | 25.35 | 25.69 | 25.03 | 25.52 | 25.17 | 109,200 |
Jan 19, 2024 | 25.37 | 25.84 | 25.14 | 25.46 | 25.12 | 180,600 |
Jan 18, 2024 | 25.32 | 25.59 | 25.09 | 25.56 | 25.21 | 165,400 |
Jan 17, 2024 | 25.46 | 25.58 | 24.75 | 25.29 | 24.95 | 396,000 |
Jan 16, 2024 | 26.10 | 26.18 | 25.62 | 25.71 | 25.36 | 217,700 |
Jan 15, 2024 | 25.80 | 26.38 | 25.75 | 26.35 | 25.99 | 157,400 |
Jan 12, 2024 | 25.89 | 26.14 | 25.83 | 25.89 | 25.54 | 144,500 |
Jan 12, 2024 | 0.125 Dividend | |||||
Jan 11, 2024 | 25.98 | 26.07 | 25.65 | 25.74 | 25.27 | 208,000 |
Jan 10, 2024 | 26.01 | 26.38 | 25.71 | 25.82 | 25.35 | 254,100 |
Jan 09, 2024 | 25.67 | 26.15 | 25.65 | 26.00 | 25.52 | 164,900 |
Jan 08, 2024 | 25.90 | 25.97 | 25.45 | 25.66 | 25.19 | 225,500 |
Jan 05, 2024 | 26.19 | 26.50 | 26.14 | 26.24 | 25.76 | 137,500 |
Jan 04, 2024 | 26.56 | 26.69 | 25.93 | 26.12 | 25.64 | 224,100 |
Jan 03, 2024 | 25.81 | 26.69 | 25.78 | 26.47 | 25.98 | 177,900 |
Jan 02, 2024 | 26.20 | 26.25 | 25.59 | 25.78 | 25.31 | 261,000 |
Dec 29, 2023 | 26.05 | 26.26 | 25.89 | 25.93 | 25.45 | 145,900 |
Dec 28, 2023 | 26.04 | 26.37 | 25.95 | 25.98 | 25.50 | 126,700 |
Dec 27, 2023 | 26.22 | 26.51 | 26.00 | 26.04 | 25.56 | 96,800 |
Dec 22, 2023 | 26.49 | 26.64 | 26.12 | 26.31 | 25.83 | 119,100 |
Dec 21, 2023 | 26.20 | 26.52 | 26.20 | 26.33 | 25.85 | 133,900 |
Dec 20, 2023 | 26.65 | 27.05 | 26.32 | 26.32 | 25.84 | 126,900 |
Dec 19, 2023 | 26.27 | 26.68 | 26.23 | 26.61 | 26.12 | 137,700 |
Dec 18, 2023 | 26.03 | 26.36 | 25.96 | 26.17 | 25.69 | 168,600 |
Dec 15, 2023 | 26.40 | 26.41 | 25.69 | 25.91 | 25.43 | 200,200 |
Dec 14, 2023 | 26.65 | 26.80 | 26.23 | 26.38 | 25.90 | 183,600 |
Dec 14, 2023 | 0.125 Dividend | |||||
Dec 13, 2023 | 25.58 | 26.29 | 25.53 | 26.10 | 25.50 | 286,700 |
Dec 12, 2023 | 25.51 | 25.66 | 25.11 | 25.57 | 24.98 | 375,400 |
Dec 11, 2023 | 26.00 | 26.00 | 25.40 | 25.92 | 25.32 | 222,200 |
Dec 08, 2023 | 25.63 | 26.20 | 25.57 | 26.12 | 25.52 | 219,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |