Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 30.22 | 30.14 | 29.32 | 29.45 | 29.45 | 720,710 |
Apr 17, 2024 | 30.70 | 30.84 | 29.84 | 30.10 | 30.10 | 637,100 |
Apr 16, 2024 | 30.74 | 30.85 | 30.12 | 30.50 | 30.50 | 949,900 |
Apr 15, 2024 | 31.50 | 31.55 | 30.57 | 30.95 | 30.95 | 1,249,000 |
Apr 12, 2024 | 31.95 | 32.09 | 31.15 | 31.63 | 31.63 | 1,140,700 |
Apr 11, 2024 | 31.76 | 31.98 | 31.28 | 31.59 | 31.59 | 736,300 |
Apr 10, 2024 | 31.14 | 31.68 | 30.96 | 31.47 | 31.47 | 826,800 |
Apr 09, 2024 | 32.54 | 32.69 | 31.34 | 31.39 | 31.39 | 874,900 |
Apr 08, 2024 | 33.10 | 33.27 | 32.28 | 32.37 | 32.37 | 959,800 |
Apr 05, 2024 | 33.10 | 33.60 | 32.67 | 33.39 | 33.39 | 1,237,400 |
Apr 04, 2024 | 32.04 | 33.18 | 32.04 | 32.80 | 32.80 | 1,401,100 |
Apr 03, 2024 | 31.75 | 32.63 | 31.63 | 32.17 | 32.17 | 1,585,800 |
Apr 02, 2024 | 30.86 | 31.69 | 30.50 | 31.61 | 31.61 | 1,319,800 |
Apr 01, 2024 | 30.53 | 31.44 | 29.82 | 30.71 | 30.71 | 1,079,700 |
Mar 28, 2024 | 30.70 | 30.84 | 30.06 | 30.74 | 30.74 | 1,488,500 |
Mar 27, 2024 | 30.66 | 30.98 | 30.53 | 30.66 | 30.66 | 585,700 |
Mar 26, 2024 | 30.78 | 31.09 | 30.46 | 30.56 | 30.56 | 814,700 |
Mar 25, 2024 | 31.00 | 31.41 | 30.59 | 30.65 | 30.65 | 686,800 |
Mar 22, 2024 | 30.72 | 30.77 | 30.31 | 30.74 | 30.74 | 704,900 |
Mar 21, 2024 | 30.62 | 30.91 | 30.31 | 30.68 | 30.68 | 768,400 |
Mar 20, 2024 | 29.98 | 30.62 | 29.88 | 30.59 | 30.59 | 1,101,500 |
Mar 19, 2024 | 29.54 | 30.44 | 29.54 | 30.23 | 30.23 | 1,284,100 |
Mar 18, 2024 | 29.63 | 30.09 | 29.13 | 29.63 | 29.63 | 1,310,000 |
Mar 15, 2024 | 27.88 | 29.73 | 27.88 | 29.50 | 29.50 | 3,886,800 |
Mar 14, 2024 | 27.25 | 27.88 | 26.83 | 27.67 | 27.67 | 1,169,800 |
Mar 13, 2024 | 26.23 | 27.59 | 26.16 | 27.18 | 27.18 | 1,159,500 |
Mar 12, 2024 | 26.43 | 26.47 | 25.75 | 25.87 | 25.87 | 1,104,800 |
Mar 11, 2024 | 26.42 | 26.81 | 26.23 | 26.58 | 26.58 | 1,387,900 |
Mar 08, 2024 | 26.01 | 26.70 | 25.91 | 26.50 | 26.50 | 1,924,700 |
Mar 07, 2024 | 25.46 | 26.10 | 25.32 | 26.03 | 26.03 | 613,100 |
Mar 06, 2024 | 25.54 | 25.78 | 24.66 | 25.28 | 25.28 | 1,051,600 |
Mar 05, 2024 | 25.61 | 26.06 | 25.30 | 25.40 | 25.40 | 802,700 |
Mar 04, 2024 | 25.63 | 26.42 | 25.42 | 25.64 | 25.64 | 890,700 |
Mar 01, 2024 | 25.74 | 26.24 | 25.62 | 25.85 | 25.85 | 1,070,800 |
Feb 29, 2024 | 24.57 | 25.75 | 24.55 | 25.51 | 25.51 | 1,577,600 |
Feb 29, 2024 | 0.245 Dividend | |||||
Feb 28, 2024 | 25.49 | 25.94 | 24.54 | 24.67 | 24.42 | 2,202,900 |
Feb 27, 2024 | 26.69 | 28.37 | 25.55 | 25.72 | 25.46 | 2,387,800 |
Feb 26, 2024 | 28.11 | 28.66 | 27.91 | 28.29 | 28.01 | 1,332,400 |
Feb 23, 2024 | 27.36 | 28.37 | 27.19 | 28.26 | 27.98 | 823,700 |
Feb 22, 2024 | 27.33 | 27.68 | 27.01 | 27.66 | 27.39 | 1,145,300 |
Feb 21, 2024 | 27.58 | 27.99 | 27.43 | 27.78 | 27.50 | 1,099,400 |
Feb 20, 2024 | 28.16 | 28.21 | 27.04 | 27.33 | 27.06 | 1,133,600 |
Feb 16, 2024 | 28.67 | 28.84 | 28.16 | 28.32 | 28.04 | 640,100 |
Feb 15, 2024 | 28.02 | 28.91 | 28.02 | 28.70 | 28.41 | 985,200 |
Feb 14, 2024 | 28.17 | 28.23 | 27.45 | 28.07 | 27.79 | 731,900 |
Feb 13, 2024 | 28.11 | 28.37 | 27.58 | 27.87 | 27.59 | 848,500 |
Feb 12, 2024 | 28.47 | 28.82 | 28.27 | 28.33 | 28.05 | 878,500 |
Feb 09, 2024 | 27.98 | 28.50 | 27.98 | 28.43 | 28.15 | 1,047,400 |
Feb 08, 2024 | 27.29 | 28.26 | 27.25 | 28.11 | 27.83 | 696,000 |
Feb 07, 2024 | 26.81 | 27.68 | 26.63 | 27.31 | 27.04 | 750,400 |
Feb 06, 2024 | 27.21 | 27.80 | 26.60 | 26.66 | 26.40 | 807,300 |
Feb 05, 2024 | 26.21 | 27.25 | 26.00 | 27.18 | 26.91 | 664,200 |
Feb 02, 2024 | 26.84 | 26.99 | 26.20 | 26.50 | 26.24 | 847,300 |
Feb 01, 2024 | 27.16 | 27.35 | 26.18 | 26.96 | 26.69 | 1,002,100 |
Jan 31, 2024 | 27.98 | 28.05 | 27.02 | 27.03 | 26.76 | 1,085,200 |
Jan 30, 2024 | 26.68 | 27.89 | 26.54 | 27.86 | 27.58 | 1,352,900 |
Jan 29, 2024 | 26.57 | 27.00 | 26.22 | 26.98 | 26.71 | 792,800 |
Jan 26, 2024 | 25.79 | 26.63 | 25.67 | 26.59 | 26.33 | 728,600 |
Jan 25, 2024 | 25.52 | 25.82 | 25.29 | 25.77 | 25.51 | 788,800 |
Jan 24, 2024 | 25.10 | 25.17 | 24.79 | 25.09 | 24.84 | 760,000 |
Jan 23, 2024 | 24.74 | 25.06 | 24.45 | 24.99 | 24.74 | 1,063,300 |
Jan 22, 2024 | 24.44 | 24.84 | 24.18 | 24.75 | 24.50 | 708,600 |
Jan 19, 2024 | 24.22 | 24.43 | 23.85 | 24.41 | 24.17 | 717,300 |
Jan 18, 2024 | 23.95 | 24.09 | 23.55 | 24.08 | 23.84 | 695,200 |
Jan 17, 2024 | 24.22 | 24.46 | 23.82 | 23.93 | 23.69 | 905,400 |
Jan 16, 2024 | 25.33 | 25.63 | 24.54 | 24.56 | 24.32 | 893,900 |
Jan 12, 2024 | 25.62 | 25.75 | 25.17 | 25.36 | 25.11 | 644,200 |
Jan 11, 2024 | 24.64 | 25.26 | 24.59 | 25.14 | 24.89 | 992,700 |
Jan 10, 2024 | 25.20 | 25.25 | 24.41 | 24.52 | 24.28 | 799,800 |
Jan 09, 2024 | 25.56 | 25.56 | 24.98 | 25.19 | 24.94 | 846,400 |
Jan 08, 2024 | 25.76 | 25.84 | 24.99 | 25.68 | 25.42 | 986,800 |
Jan 05, 2024 | 26.38 | 26.53 | 26.00 | 26.16 | 25.90 | 722,500 |
Jan 04, 2024 | 26.88 | 27.18 | 26.01 | 26.12 | 25.86 | 697,200 |
Jan 03, 2024 | 26.33 | 27.13 | 26.19 | 26.70 | 26.43 | 890,700 |
Jan 02, 2024 | 25.80 | 26.46 | 25.79 | 26.37 | 26.11 | 704,400 |
Dec 29, 2023 | 26.19 | 26.21 | 25.78 | 25.80 | 25.54 | 816,900 |
Dec 28, 2023 | 26.36 | 26.60 | 26.07 | 26.13 | 25.87 | 520,200 |
Dec 27, 2023 | 26.76 | 26.82 | 26.38 | 26.57 | 26.31 | 503,800 |
Dec 26, 2023 | 26.87 | 26.98 | 26.52 | 26.72 | 26.45 | 781,800 |
Dec 22, 2023 | 26.77 | 26.83 | 26.28 | 26.56 | 26.30 | 691,500 |
Dec 21, 2023 | 26.45 | 26.74 | 25.99 | 26.47 | 26.21 | 739,800 |
Dec 20, 2023 | 26.99 | 27.21 | 26.41 | 26.44 | 26.18 | 1,192,300 |
Dec 19, 2023 | 27.26 | 27.38 | 26.88 | 27.03 | 26.76 | 1,323,600 |
Dec 18, 2023 | 27.47 | 27.55 | 26.98 | 27.11 | 26.84 | 1,251,000 |
Dec 15, 2023 | 27.34 | 27.42 | 26.69 | 27.06 | 26.79 | 1,904,500 |
Dec 14, 2023 | 26.75 | 27.45 | 26.75 | 27.30 | 27.03 | 826,500 |
Dec 13, 2023 | 25.47 | 26.38 | 25.34 | 26.35 | 26.09 | 781,400 |
Dec 12, 2023 | 25.66 | 25.74 | 25.26 | 25.53 | 25.28 | 931,700 |
Dec 11, 2023 | 25.85 | 26.23 | 25.73 | 25.92 | 25.66 | 817,000 |
Dec 08, 2023 | 25.82 | 26.38 | 25.82 | 25.94 | 25.68 | 1,218,400 |
Dec 07, 2023 | 25.65 | 25.69 | 25.29 | 25.50 | 25.25 | 760,200 |
Dec 06, 2023 | 26.61 | 26.77 | 25.43 | 25.47 | 25.22 | 972,400 |
Dec 05, 2023 | 27.53 | 27.84 | 26.79 | 26.80 | 26.53 | 654,700 |
Dec 04, 2023 | 27.54 | 28.05 | 27.30 | 27.54 | 27.27 | 885,200 |
Dec 01, 2023 | 27.18 | 28.00 | 27.12 | 27.75 | 27.47 | 778,000 |
Nov 30, 2023 | 27.29 | 27.92 | 26.96 | 27.14 | 26.87 | 1,098,900 |
Nov 29, 2023 | 27.94 | 28.00 | 27.08 | 27.23 | 26.96 | 1,002,700 |
Nov 28, 2023 | 27.15 | 27.61 | 26.89 | 27.58 | 27.31 | 901,700 |
Nov 27, 2023 | 27.10 | 27.34 | 26.81 | 27.11 | 26.84 | 812,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |