Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.42 | 27.51 | 27.25 | 27.31 | 27.31 | 22,857 |
Apr 25, 2024 | 27.29 | 27.65 | 27.01 | 27.36 | 27.36 | 518,800 |
Apr 24, 2024 | 27.53 | 28.09 | 27.38 | 27.73 | 27.73 | 516,300 |
Apr 23, 2024 | 27.90 | 28.38 | 27.56 | 27.86 | 27.86 | 399,400 |
Apr 22, 2024 | 27.19 | 27.85 | 26.78 | 27.76 | 27.76 | 475,000 |
Apr 19, 2024 | 26.39 | 27.19 | 26.39 | 27.16 | 27.16 | 466,400 |
Apr 18, 2024 | 25.68 | 26.35 | 25.45 | 26.28 | 26.28 | 456,400 |
Apr 17, 2024 | 25.25 | 25.81 | 24.90 | 25.56 | 25.56 | 548,700 |
Apr 16, 2024 | 25.24 | 25.45 | 24.84 | 25.05 | 25.05 | 714,700 |
Apr 15, 2024 | 26.01 | 26.42 | 25.23 | 25.39 | 25.39 | 823,300 |
Apr 12, 2024 | 27.16 | 27.27 | 25.81 | 25.84 | 25.84 | 992,900 |
Apr 11, 2024 | 27.82 | 28.14 | 27.19 | 27.25 | 27.25 | 645,900 |
Apr 10, 2024 | 28.50 | 28.58 | 27.49 | 27.68 | 27.68 | 578,500 |
Apr 09, 2024 | 29.52 | 29.65 | 29.01 | 29.23 | 29.23 | 519,300 |
Apr 08, 2024 | 28.71 | 29.37 | 28.70 | 29.26 | 29.26 | 399,700 |
Apr 05, 2024 | 28.35 | 29.13 | 27.89 | 28.84 | 28.84 | 441,000 |
Apr 04, 2024 | 29.45 | 29.57 | 28.29 | 28.45 | 28.45 | 363,800 |
Apr 03, 2024 | 29.31 | 29.84 | 28.98 | 29.02 | 29.02 | 627,500 |
Apr 02, 2024 | 29.80 | 30.23 | 29.52 | 29.53 | 29.53 | 386,100 |
Apr 01, 2024 | 31.28 | 31.28 | 30.37 | 30.40 | 30.40 | 449,200 |
Mar 28, 2024 | 29.86 | 31.32 | 29.84 | 31.21 | 31.21 | 1,054,900 |
Mar 27, 2024 | 29.67 | 30.16 | 29.40 | 29.98 | 29.98 | 296,400 |
Mar 26, 2024 | 29.29 | 30.10 | 29.29 | 29.63 | 29.63 | 276,400 |
Mar 25, 2024 | 29.43 | 29.62 | 29.21 | 29.27 | 29.27 | 482,800 |
Mar 22, 2024 | 29.75 | 29.78 | 29.09 | 29.41 | 29.41 | 324,400 |
Mar 21, 2024 | 29.74 | 30.10 | 29.41 | 29.78 | 29.78 | 390,500 |
Mar 20, 2024 | 29.00 | 29.98 | 28.95 | 29.56 | 29.56 | 359,400 |
Mar 19, 2024 | 29.00 | 29.60 | 28.67 | 29.13 | 29.13 | 384,400 |
Mar 18, 2024 | 29.44 | 29.50 | 28.91 | 29.13 | 29.13 | 526,100 |
Mar 15, 2024 | 28.71 | 29.76 | 28.71 | 29.44 | 29.44 | 483,900 |
Mar 14, 2024 | 29.50 | 29.67 | 28.45 | 28.87 | 28.87 | 287,000 |
Mar 13, 2024 | 29.67 | 30.18 | 29.57 | 29.65 | 29.65 | 277,100 |
Mar 12, 2024 | 30.00 | 30.41 | 29.69 | 29.78 | 29.78 | 367,100 |
Mar 11, 2024 | 30.35 | 30.55 | 29.79 | 30.08 | 30.08 | 393,400 |
Mar 08, 2024 | 30.40 | 30.61 | 29.71 | 30.36 | 30.36 | 333,700 |
Mar 07, 2024 | 29.01 | 30.30 | 29.01 | 30.13 | 30.13 | 646,800 |
Mar 06, 2024 | 28.89 | 29.18 | 28.49 | 28.80 | 28.80 | 511,700 |
Mar 05, 2024 | 28.63 | 29.10 | 28.45 | 28.63 | 28.63 | 500,400 |
Mar 04, 2024 | 28.99 | 29.05 | 28.42 | 28.67 | 28.67 | 460,000 |
Mar 01, 2024 | 28.38 | 29.29 | 28.01 | 29.02 | 29.02 | 592,600 |
Feb 29, 2024 | 27.88 | 28.83 | 27.63 | 28.48 | 28.48 | 703,100 |
Feb 28, 2024 | 27.86 | 28.06 | 27.46 | 27.64 | 27.64 | 1,154,400 |
Feb 28, 2024 | 0.405 Dividend | |||||
Feb 27, 2024 | 29.40 | 29.61 | 28.17 | 28.50 | 28.09 | 1,351,000 |
Feb 26, 2024 | 30.36 | 30.47 | 28.97 | 29.16 | 28.75 | 1,352,000 |
Feb 23, 2024 | 30.83 | 31.08 | 30.34 | 30.62 | 30.18 | 842,600 |
Feb 22, 2024 | 31.90 | 32.26 | 30.66 | 30.78 | 30.34 | 449,200 |
Feb 21, 2024 | 32.32 | 32.52 | 31.75 | 31.83 | 31.38 | 852,500 |
Feb 20, 2024 | 31.75 | 32.11 | 31.60 | 31.85 | 31.40 | 429,100 |
Feb 16, 2024 | 31.60 | 32.01 | 31.43 | 31.78 | 31.33 | 328,600 |
Feb 15, 2024 | 30.95 | 31.91 | 30.82 | 31.84 | 31.39 | 512,100 |
Feb 14, 2024 | 30.12 | 30.69 | 29.88 | 30.66 | 30.22 | 489,800 |
Feb 13, 2024 | 30.90 | 30.98 | 29.60 | 29.70 | 29.28 | 671,900 |
Feb 12, 2024 | 31.00 | 31.78 | 31.00 | 31.60 | 31.15 | 272,400 |
Feb 09, 2024 | 30.55 | 31.32 | 30.55 | 31.15 | 30.71 | 408,500 |
Feb 08, 2024 | 30.81 | 31.02 | 30.33 | 30.75 | 30.31 | 281,500 |
Feb 07, 2024 | 31.53 | 31.86 | 30.93 | 30.99 | 30.55 | 313,800 |
Feb 06, 2024 | 31.10 | 31.51 | 30.99 | 31.45 | 31.00 | 340,800 |
Feb 05, 2024 | 30.98 | 31.46 | 30.55 | 31.10 | 30.66 | 589,400 |
Feb 02, 2024 | 31.75 | 31.75 | 30.89 | 31.39 | 30.94 | 571,500 |
Feb 01, 2024 | 32.25 | 32.26 | 31.08 | 31.84 | 31.39 | 487,900 |
Jan 31, 2024 | 31.98 | 32.19 | 31.17 | 31.39 | 30.94 | 380,400 |
Jan 30, 2024 | 31.46 | 32.02 | 31.22 | 31.95 | 31.50 | 249,500 |
Jan 29, 2024 | 31.30 | 31.97 | 30.95 | 31.77 | 31.32 | 368,500 |
Jan 26, 2024 | 31.73 | 31.91 | 31.04 | 31.20 | 30.76 | 467,500 |
Jan 25, 2024 | 30.87 | 31.71 | 30.65 | 31.60 | 31.15 | 720,100 |
Jan 24, 2024 | 31.24 | 32.00 | 30.52 | 30.65 | 30.21 | 683,900 |
Jan 23, 2024 | 30.78 | 31.35 | 30.41 | 30.92 | 30.48 | 871,900 |
Jan 22, 2024 | 30.99 | 31.50 | 30.49 | 30.63 | 30.19 | 732,800 |
Jan 19, 2024 | 30.32 | 31.06 | 29.90 | 30.97 | 30.53 | 478,900 |
Jan 18, 2024 | 30.15 | 30.60 | 29.76 | 30.33 | 29.90 | 512,200 |
Jan 17, 2024 | 29.94 | 30.24 | 29.56 | 30.01 | 29.58 | 618,000 |
Jan 16, 2024 | 29.98 | 30.55 | 29.54 | 30.49 | 30.06 | 449,000 |
Jan 12, 2024 | 30.36 | 31.15 | 30.10 | 30.15 | 29.72 | 250,100 |
Jan 11, 2024 | 31.10 | 31.10 | 29.96 | 30.22 | 29.79 | 352,300 |
Jan 10, 2024 | 30.33 | 31.12 | 30.30 | 30.80 | 30.36 | 259,200 |
Jan 09, 2024 | 30.80 | 30.80 | 30.10 | 30.36 | 29.93 | 226,000 |
Jan 08, 2024 | 30.23 | 31.02 | 29.95 | 30.90 | 30.46 | 445,900 |
Jan 05, 2024 | 30.10 | 31.01 | 30.08 | 30.30 | 29.87 | 488,100 |
Jan 04, 2024 | 30.58 | 30.70 | 30.27 | 30.44 | 30.01 | 362,400 |
Jan 03, 2024 | 31.08 | 31.17 | 30.58 | 30.70 | 30.26 | 329,700 |
Jan 02, 2024 | 31.00 | 31.75 | 30.85 | 31.11 | 30.67 | 595,000 |
Dec 29, 2023 | 31.37 | 31.61 | 31.16 | 31.49 | 31.04 | 398,700 |
Dec 28, 2023 | 31.77 | 31.95 | 31.20 | 31.47 | 31.02 | 190,300 |
Dec 27, 2023 | 31.75 | 32.19 | 31.62 | 31.77 | 31.32 | 467,100 |
Dec 26, 2023 | 31.74 | 31.97 | 31.51 | 31.84 | 31.39 | 351,200 |
Dec 22, 2023 | 31.46 | 31.92 | 31.36 | 31.68 | 31.23 | 551,800 |
Dec 21, 2023 | 30.31 | 31.43 | 30.26 | 31.41 | 30.96 | 703,600 |
Dec 20, 2023 | 30.42 | 31.16 | 30.01 | 30.13 | 29.70 | 702,700 |
Dec 19, 2023 | 30.56 | 31.12 | 30.01 | 30.58 | 30.15 | 526,700 |
Dec 18, 2023 | 30.11 | 30.67 | 29.96 | 30.14 | 29.71 | 421,500 |
Dec 15, 2023 | 30.70 | 31.01 | 29.94 | 30.11 | 29.68 | 1,164,000 |
Dec 14, 2023 | 29.83 | 30.90 | 29.83 | 30.79 | 30.35 | 1,328,500 |
Dec 13, 2023 | 28.18 | 29.61 | 27.88 | 29.49 | 29.07 | 610,000 |
Dec 12, 2023 | 28.59 | 28.59 | 27.80 | 28.12 | 27.72 | 333,000 |
Dec 11, 2023 | 28.26 | 28.76 | 27.61 | 28.56 | 28.15 | 671,700 |
Dec 08, 2023 | 28.18 | 28.58 | 27.93 | 28.16 | 27.76 | 488,100 |
Dec 07, 2023 | 27.40 | 28.25 | 27.00 | 28.07 | 27.67 | 561,500 |
Dec 06, 2023 | 27.08 | 27.79 | 27.00 | 27.40 | 27.01 | 629,900 |
Dec 05, 2023 | 27.22 | 27.69 | 26.73 | 26.98 | 26.60 | 459,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |