Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.80 | 30.05 | 29.75 | 30.01 | 30.01 | 66,500 |
Apr 25, 2024 | 28.15 | 29.15 | 28.06 | 29.05 | 29.05 | 74,700 |
Apr 24, 2024 | 29.08 | 29.15 | 28.64 | 28.91 | 28.91 | 51,500 |
Apr 23, 2024 | 28.06 | 28.68 | 28.00 | 28.67 | 28.67 | 65,700 |
Apr 22, 2024 | 27.28 | 28.07 | 27.19 | 27.98 | 27.98 | 64,800 |
Apr 19, 2024 | 27.12 | 27.25 | 26.83 | 27.07 | 27.07 | 40,500 |
Apr 18, 2024 | 27.57 | 27.88 | 27.32 | 27.46 | 27.46 | 45,900 |
Apr 17, 2024 | 27.67 | 27.67 | 26.90 | 27.12 | 27.12 | 42,700 |
Apr 16, 2024 | 27.23 | 27.39 | 26.95 | 27.17 | 27.17 | 106,300 |
Apr 15, 2024 | 29.35 | 29.35 | 28.18 | 28.34 | 28.34 | 76,400 |
Apr 12, 2024 | 29.77 | 29.77 | 28.71 | 28.88 | 28.88 | 118,700 |
Apr 11, 2024 | 31.07 | 31.24 | 30.49 | 31.05 | 31.05 | 41,100 |
Apr 10, 2024 | 30.84 | 30.84 | 30.14 | 30.46 | 30.46 | 109,900 |
Apr 09, 2024 | 31.71 | 32.00 | 31.38 | 31.86 | 31.86 | 43,600 |
Apr 08, 2024 | 31.21 | 31.37 | 31.11 | 31.25 | 31.25 | 32,800 |
Apr 05, 2024 | 30.38 | 30.74 | 30.14 | 30.62 | 30.62 | 33,400 |
Apr 04, 2024 | 31.62 | 31.84 | 30.38 | 30.44 | 30.44 | 96,000 |
Apr 03, 2024 | 30.29 | 31.02 | 30.21 | 30.84 | 30.84 | 27,600 |
Apr 02, 2024 | 30.71 | 31.11 | 30.58 | 30.71 | 30.71 | 37,800 |
Apr 01, 2024 | 30.60 | 31.13 | 30.22 | 30.50 | 30.50 | 63,600 |
Mar 28, 2024 | 30.26 | 30.55 | 30.22 | 30.32 | 30.32 | 48,800 |
Mar 27, 2024 | 29.91 | 30.06 | 29.60 | 30.05 | 30.05 | 39,400 |
Mar 26, 2024 | 30.24 | 30.24 | 29.90 | 29.90 | 29.90 | 15,800 |
Mar 25, 2024 | 29.73 | 30.10 | 29.73 | 29.93 | 29.93 | 37,600 |
Mar 22, 2024 | 30.02 | 30.10 | 29.77 | 29.90 | 29.90 | 48,600 |
Mar 21, 2024 | 31.06 | 31.12 | 30.53 | 30.58 | 30.58 | 63,300 |
Mar 20, 2024 | 29.62 | 30.53 | 29.58 | 30.44 | 30.44 | 76,600 |
Mar 19, 2024 | 29.31 | 29.58 | 29.00 | 29.50 | 29.50 | 55,100 |
Mar 19, 2024 | 0.468 Dividend | |||||
Mar 18, 2024 | 30.83 | 30.85 | 30.34 | 30.44 | 29.97 | 29,300 |
Mar 15, 2024 | 30.41 | 30.55 | 30.11 | 30.21 | 29.75 | 30,100 |
Mar 14, 2024 | 31.45 | 31.45 | 30.59 | 30.83 | 30.36 | 36,800 |
Mar 13, 2024 | 31.35 | 31.54 | 31.20 | 31.37 | 30.89 | 34,100 |
Mar 12, 2024 | 31.35 | 31.70 | 31.08 | 31.70 | 31.21 | 46,300 |
Mar 11, 2024 | 30.60 | 30.90 | 30.59 | 30.70 | 30.23 | 42,100 |
Mar 08, 2024 | 30.93 | 31.16 | 30.37 | 30.43 | 29.96 | 384,400 |
Mar 07, 2024 | 30.13 | 30.67 | 30.10 | 30.66 | 30.19 | 44,900 |
Mar 06, 2024 | 30.08 | 30.43 | 29.98 | 30.04 | 29.58 | 47,200 |
Mar 05, 2024 | 29.03 | 29.36 | 28.68 | 28.83 | 28.39 | 46,500 |
Mar 04, 2024 | 30.00 | 30.00 | 29.54 | 29.63 | 29.17 | 34,900 |
Mar 01, 2024 | 29.40 | 29.98 | 29.31 | 29.88 | 29.42 | 53,000 |
Feb 29, 2024 | 29.17 | 29.19 | 28.70 | 28.73 | 28.29 | 63,300 |
Feb 28, 2024 | 29.15 | 29.15 | 28.63 | 28.72 | 28.28 | 58,500 |
Feb 27, 2024 | 30.00 | 30.08 | 29.92 | 29.92 | 29.46 | 29,100 |
Feb 26, 2024 | 29.70 | 29.93 | 29.65 | 29.74 | 29.28 | 28,100 |
Feb 23, 2024 | 30.27 | 30.34 | 29.91 | 30.25 | 29.78 | 476,300 |
Feb 22, 2024 | 30.12 | 30.36 | 29.90 | 30.32 | 29.85 | 62,900 |
Feb 21, 2024 | 29.40 | 29.65 | 29.11 | 29.43 | 28.98 | 24,500 |
Feb 20, 2024 | 29.42 | 29.68 | 29.01 | 29.29 | 28.84 | 33,400 |
Feb 16, 2024 | 29.10 | 29.41 | 28.97 | 29.11 | 28.66 | 56,500 |
Feb 15, 2024 | 28.38 | 28.76 | 28.38 | 28.73 | 28.29 | 44,400 |
Feb 14, 2024 | 28.12 | 28.46 | 28.03 | 28.44 | 28.00 | 137,800 |
Feb 13, 2024 | 27.73 | 27.97 | 26.81 | 27.16 | 26.74 | 108,500 |
Feb 12, 2024 | 28.34 | 29.27 | 28.34 | 28.88 | 28.44 | 63,700 |
Feb 09, 2024 | 27.97 | 28.30 | 27.53 | 28.16 | 27.73 | 34,000 |
Feb 08, 2024 | 28.01 | 28.01 | 27.68 | 27.79 | 27.36 | 31,900 |
Feb 07, 2024 | 28.10 | 28.42 | 28.02 | 28.30 | 27.86 | 92,300 |
Feb 06, 2024 | 27.63 | 28.31 | 27.55 | 28.25 | 27.82 | 159,900 |
Feb 05, 2024 | 26.10 | 26.66 | 26.05 | 26.45 | 26.04 | 42,600 |
Feb 02, 2024 | 26.20 | 26.44 | 26.00 | 26.30 | 25.90 | 43,700 |
Feb 01, 2024 | 26.28 | 26.61 | 26.16 | 26.55 | 26.14 | 67,400 |
Jan 31, 2024 | 25.99 | 26.53 | 25.67 | 25.83 | 25.43 | 62,100 |
Jan 30, 2024 | 26.13 | 26.34 | 25.93 | 26.34 | 25.94 | 65,800 |
Jan 29, 2024 | 27.21 | 27.21 | 26.59 | 27.05 | 26.63 | 67,600 |
Jan 26, 2024 | 26.76 | 27.15 | 26.76 | 26.96 | 26.55 | 39,700 |
Jan 25, 2024 | 27.12 | 27.24 | 26.67 | 26.89 | 26.48 | 87,800 |
Jan 24, 2024 | 27.38 | 27.40 | 26.75 | 26.85 | 26.44 | 72,300 |
Jan 23, 2024 | 25.68 | 26.03 | 25.61 | 25.94 | 25.54 | 62,400 |
Jan 22, 2024 | 25.06 | 25.50 | 25.04 | 25.30 | 24.91 | 108,100 |
Jan 19, 2024 | 25.44 | 26.06 | 25.15 | 26.00 | 25.60 | 124,100 |
Jan 18, 2024 | 25.23 | 25.29 | 24.95 | 25.29 | 24.90 | 73,400 |
Jan 17, 2024 | 24.28 | 24.69 | 24.21 | 24.65 | 24.27 | 91,500 |
Jan 16, 2024 | 26.34 | 26.38 | 25.71 | 25.78 | 25.38 | 138,100 |
Jan 12, 2024 | 28.07 | 28.42 | 27.78 | 27.81 | 27.38 | 431,400 |
Jan 11, 2024 | 27.65 | 27.83 | 27.00 | 27.57 | 27.15 | 76,800 |
Jan 10, 2024 | 27.40 | 27.40 | 27.11 | 27.26 | 26.84 | 51,800 |
Jan 09, 2024 | 27.48 | 27.62 | 27.30 | 27.46 | 27.04 | 73,800 |
Jan 08, 2024 | 27.93 | 28.75 | 27.82 | 28.70 | 28.26 | 74,300 |
Jan 05, 2024 | 28.53 | 29.04 | 28.34 | 28.52 | 28.08 | 391,400 |
Jan 04, 2024 | 28.41 | 28.83 | 28.38 | 28.43 | 27.99 | 37,500 |
Jan 03, 2024 | 28.33 | 28.91 | 28.23 | 28.75 | 28.31 | 68,100 |
Jan 02, 2024 | 29.39 | 29.63 | 28.96 | 29.14 | 28.69 | 95,700 |
Dec 29, 2023 | 30.14 | 30.73 | 30.13 | 30.43 | 29.96 | 73,500 |
Dec 28, 2023 | 30.38 | 30.80 | 30.31 | 30.35 | 29.88 | 88,100 |
Dec 27, 2023 | 29.55 | 29.78 | 29.48 | 29.73 | 29.27 | 94,400 |
Dec 26, 2023 | 29.19 | 29.34 | 28.92 | 29.14 | 28.69 | 53,600 |
Dec 22, 2023 | 28.19 | 28.69 | 28.17 | 28.52 | 28.08 | 94,400 |
Dec 21, 2023 | 28.61 | 29.00 | 28.39 | 29.00 | 28.55 | 130,100 |
Dec 21, 2023 | 0.142 Dividend | |||||
Dec 20, 2023 | 28.46 | 28.68 | 27.41 | 27.49 | 26.93 | 229,500 |
Dec 19, 2023 | 28.80 | 29.24 | 28.72 | 29.11 | 28.51 | 137,000 |
Dec 18, 2023 | 28.52 | 28.52 | 28.01 | 28.43 | 27.85 | 150,100 |
Dec 15, 2023 | 28.94 | 29.10 | 28.46 | 28.53 | 27.95 | 85,100 |
Dec 14, 2023 | 28.40 | 29.10 | 28.35 | 29.03 | 28.44 | 217,500 |
Dec 13, 2023 | 26.49 | 27.83 | 26.14 | 27.83 | 27.26 | 129,400 |
Dec 12, 2023 | 26.72 | 27.02 | 26.42 | 26.98 | 26.43 | 39,500 |
Dec 11, 2023 | 26.56 | 27.01 | 26.56 | 26.98 | 26.43 | 39,100 |
Dec 08, 2023 | 26.42 | 26.78 | 26.23 | 26.58 | 26.04 | 181,100 |
Dec 07, 2023 | 26.86 | 26.93 | 26.57 | 26.89 | 26.34 | 55,200 |
Dec 06, 2023 | 27.10 | 27.15 | 26.50 | 26.56 | 26.02 | 43,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |