Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.18 | 29.74 | 29.13 | 29.58 | 29.58 | 137,611 |
Apr 25, 2024 | 29.30 | 29.51 | 28.82 | 29.46 | 29.46 | 141,700 |
Apr 24, 2024 | 29.86 | 29.88 | 29.29 | 29.32 | 29.32 | 152,700 |
Apr 23, 2024 | 29.66 | 30.17 | 29.50 | 29.91 | 29.91 | 137,100 |
Apr 22, 2024 | 29.82 | 29.85 | 29.14 | 29.45 | 29.45 | 121,800 |
Apr 19, 2024 | 30.69 | 31.62 | 29.28 | 29.59 | 29.59 | 203,400 |
Apr 18, 2024 | 29.36 | 29.79 | 29.34 | 29.56 | 29.56 | 129,300 |
Apr 17, 2024 | 29.53 | 29.72 | 29.03 | 29.18 | 29.18 | 79,800 |
Apr 16, 2024 | 29.44 | 29.44 | 28.93 | 29.43 | 29.43 | 83,000 |
Apr 15, 2024 | 29.66 | 29.78 | 29.19 | 29.44 | 29.44 | 115,200 |
Apr 12, 2024 | 29.51 | 29.90 | 29.36 | 29.42 | 29.42 | 66,500 |
Apr 11, 2024 | 29.54 | 29.70 | 29.05 | 29.59 | 29.59 | 87,500 |
Apr 10, 2024 | 29.86 | 29.91 | 29.50 | 29.61 | 29.61 | 103,400 |
Apr 09, 2024 | 30.31 | 30.65 | 30.03 | 30.24 | 30.24 | 79,400 |
Apr 08, 2024 | 30.02 | 30.41 | 29.92 | 30.19 | 30.19 | 62,600 |
Apr 05, 2024 | 29.69 | 30.03 | 29.46 | 30.02 | 30.02 | 71,800 |
Apr 04, 2024 | 30.06 | 30.26 | 29.57 | 29.75 | 29.75 | 82,000 |
Apr 03, 2024 | 29.54 | 30.08 | 29.54 | 29.83 | 29.83 | 222,500 |
Apr 02, 2024 | 29.79 | 30.11 | 29.65 | 29.72 | 29.72 | 100,100 |
Apr 01, 2024 | 29.77 | 30.42 | 29.51 | 29.85 | 29.85 | 118,500 |
Mar 28, 2024 | 29.33 | 29.79 | 29.33 | 29.62 | 29.62 | 214,600 |
Mar 27, 2024 | 29.37 | 29.61 | 29.16 | 29.35 | 29.35 | 79,400 |
Mar 26, 2024 | 30.06 | 30.06 | 29.04 | 29.31 | 29.31 | 124,100 |
Mar 25, 2024 | 29.51 | 30.08 | 29.51 | 29.88 | 29.88 | 63,500 |
Mar 22, 2024 | 29.34 | 29.72 | 29.15 | 29.45 | 29.45 | 95,000 |
Mar 21, 2024 | 29.38 | 29.69 | 29.20 | 29.21 | 29.21 | 216,500 |
Mar 20, 2024 | 28.62 | 29.50 | 28.58 | 29.26 | 29.26 | 150,300 |
Mar 19, 2024 | 28.35 | 28.79 | 28.29 | 28.69 | 28.69 | 69,900 |
Mar 18, 2024 | 28.25 | 28.53 | 28.16 | 28.42 | 28.42 | 61,400 |
Mar 15, 2024 | 28.11 | 28.47 | 28.03 | 28.23 | 28.23 | 241,300 |
Mar 14, 2024 | 28.53 | 28.53 | 28.02 | 28.24 | 28.24 | 112,900 |
Mar 13, 2024 | 28.70 | 28.70 | 28.31 | 28.50 | 28.50 | 142,000 |
Mar 12, 2024 | 28.68 | 28.71 | 28.38 | 28.60 | 28.60 | 112,200 |
Mar 11, 2024 | 28.39 | 28.78 | 28.26 | 28.68 | 28.68 | 138,300 |
Mar 08, 2024 | 28.34 | 28.84 | 28.34 | 28.43 | 28.43 | 117,300 |
Mar 07, 2024 | 28.00 | 28.30 | 27.86 | 28.20 | 28.20 | 167,700 |
Mar 06, 2024 | 28.00 | 28.00 | 27.09 | 27.88 | 27.88 | 162,300 |
Mar 05, 2024 | 27.26 | 27.92 | 27.24 | 27.86 | 27.86 | 152,700 |
Mar 04, 2024 | 27.21 | 27.58 | 27.21 | 27.27 | 27.27 | 77,500 |
Mar 01, 2024 | 27.52 | 27.80 | 27.05 | 27.15 | 27.15 | 102,400 |
Mar 01, 2024 | 0.5 Dividend | |||||
Feb 29, 2024 | 27.90 | 28.05 | 27.61 | 27.97 | 27.47 | 116,400 |
Feb 28, 2024 | 27.50 | 27.74 | 27.32 | 27.69 | 27.20 | 105,200 |
Feb 27, 2024 | 27.46 | 27.81 | 27.14 | 27.50 | 27.01 | 149,800 |
Feb 26, 2024 | 27.48 | 27.86 | 26.48 | 27.40 | 26.91 | 455,300 |
Feb 23, 2024 | 26.97 | 28.34 | 26.37 | 27.28 | 26.79 | 455,700 |
Feb 22, 2024 | 24.09 | 24.74 | 24.09 | 24.57 | 24.13 | 143,200 |
Feb 21, 2024 | 24.04 | 24.22 | 23.99 | 24.14 | 23.71 | 110,600 |
Feb 20, 2024 | 23.32 | 24.05 | 23.32 | 24.04 | 23.61 | 80,000 |
Feb 16, 2024 | 23.86 | 23.99 | 23.48 | 23.55 | 23.13 | 84,400 |
Feb 15, 2024 | 23.23 | 23.95 | 23.15 | 23.86 | 23.43 | 91,800 |
Feb 14, 2024 | 23.32 | 23.38 | 23.09 | 23.12 | 22.71 | 51,200 |
Feb 13, 2024 | 23.84 | 23.84 | 22.93 | 23.13 | 22.72 | 114,400 |
Feb 12, 2024 | 23.80 | 24.17 | 23.80 | 24.04 | 23.61 | 96,600 |
Feb 09, 2024 | 23.50 | 23.85 | 23.31 | 23.82 | 23.39 | 96,400 |
Feb 08, 2024 | 23.41 | 23.54 | 23.25 | 23.49 | 23.07 | 64,200 |
Feb 07, 2024 | 23.73 | 23.94 | 23.25 | 23.54 | 23.12 | 108,500 |
Feb 06, 2024 | 24.08 | 24.08 | 23.44 | 23.55 | 23.13 | 99,400 |
Feb 05, 2024 | 23.65 | 24.24 | 23.16 | 24.11 | 23.68 | 215,300 |
Feb 02, 2024 | 23.97 | 24.16 | 23.67 | 23.72 | 23.30 | 185,500 |
Feb 01, 2024 | 24.20 | 24.36 | 23.86 | 24.11 | 23.68 | 86,500 |
Jan 31, 2024 | 25.22 | 25.22 | 24.01 | 24.05 | 23.62 | 120,800 |
Jan 30, 2024 | 24.88 | 25.34 | 24.87 | 25.22 | 24.77 | 112,500 |
Jan 29, 2024 | 24.39 | 24.92 | 24.09 | 24.91 | 24.46 | 104,700 |
Jan 26, 2024 | 24.88 | 24.88 | 24.48 | 24.56 | 24.12 | 89,600 |
Jan 25, 2024 | 25.04 | 25.15 | 24.72 | 24.82 | 24.38 | 91,400 |
Jan 24, 2024 | 25.10 | 25.24 | 24.82 | 24.96 | 24.51 | 96,800 |
Jan 23, 2024 | 24.68 | 25.08 | 24.62 | 25.03 | 24.58 | 128,300 |
Jan 22, 2024 | 24.31 | 24.75 | 24.28 | 24.57 | 24.13 | 116,800 |
Jan 19, 2024 | 24.43 | 24.43 | 23.64 | 24.17 | 23.74 | 191,700 |
Jan 18, 2024 | 24.52 | 24.72 | 24.32 | 24.41 | 23.97 | 66,800 |
Jan 17, 2024 | 24.49 | 24.80 | 24.34 | 24.52 | 24.08 | 85,200 |
Jan 16, 2024 | 25.17 | 25.36 | 24.77 | 24.85 | 24.41 | 241,600 |
Jan 12, 2024 | 25.63 | 25.69 | 25.28 | 25.35 | 24.90 | 63,800 |
Jan 11, 2024 | 25.55 | 25.55 | 25.01 | 25.37 | 24.92 | 104,900 |
Jan 10, 2024 | 25.56 | 25.69 | 25.38 | 25.58 | 25.12 | 89,200 |
Jan 09, 2024 | 26.24 | 26.39 | 25.58 | 25.65 | 25.19 | 94,600 |
Jan 08, 2024 | 26.99 | 27.06 | 26.32 | 26.46 | 25.99 | 160,000 |
Jan 05, 2024 | 25.24 | 26.56 | 25.15 | 26.32 | 25.85 | 262,100 |
Jan 04, 2024 | 25.00 | 25.50 | 24.97 | 25.24 | 24.79 | 106,900 |
Jan 03, 2024 | 24.94 | 25.16 | 24.60 | 25.03 | 24.58 | 100,200 |
Jan 02, 2024 | 24.58 | 25.01 | 24.47 | 24.94 | 24.49 | 91,700 |
Dec 29, 2023 | 25.10 | 25.16 | 24.74 | 24.74 | 24.30 | 76,500 |
Dec 28, 2023 | 25.09 | 25.33 | 24.97 | 25.02 | 24.57 | 110,600 |
Dec 27, 2023 | 25.18 | 25.32 | 25.12 | 25.21 | 24.76 | 94,400 |
Dec 26, 2023 | 24.78 | 25.34 | 24.73 | 25.18 | 24.73 | 89,600 |
Dec 22, 2023 | 24.82 | 25.05 | 24.56 | 24.92 | 24.47 | 151,400 |
Dec 21, 2023 | 24.42 | 24.83 | 24.24 | 24.70 | 24.26 | 232,200 |
Dec 20, 2023 | 24.60 | 24.84 | 24.33 | 24.34 | 23.90 | 126,800 |
Dec 19, 2023 | 24.65 | 24.72 | 24.45 | 24.63 | 24.19 | 145,600 |
Dec 18, 2023 | 24.68 | 24.68 | 24.29 | 24.46 | 24.02 | 94,100 |
Dec 15, 2023 | 25.06 | 25.09 | 24.31 | 24.49 | 24.05 | 271,500 |
Dec 14, 2023 | 25.45 | 25.73 | 24.90 | 24.99 | 24.54 | 163,000 |
Dec 13, 2023 | 24.82 | 25.25 | 24.66 | 25.25 | 24.80 | 164,800 |
Dec 12, 2023 | 24.72 | 24.84 | 24.54 | 24.74 | 24.30 | 69,100 |
Dec 11, 2023 | 24.48 | 24.85 | 24.38 | 24.67 | 24.23 | 72,600 |
Dec 08, 2023 | 24.43 | 24.66 | 24.43 | 24.51 | 24.07 | 66,000 |
Dec 07, 2023 | 24.32 | 24.47 | 24.16 | 24.42 | 23.98 | 56,500 |
Dec 06, 2023 | 24.66 | 24.79 | 24.20 | 24.25 | 23.82 | 87,700 |
Dec 05, 2023 | 24.60 | 24.67 | 24.25 | 24.45 | 24.01 | 125,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |