Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 26.26 | 26.40 | 25.97 | 26.16 | 26.16 | 24,825 |
Apr 18, 2024 | 25.96 | 26.48 | 25.82 | 26.20 | 26.20 | 94,800 |
Apr 17, 2024 | 26.13 | 26.48 | 25.86 | 25.90 | 25.90 | 30,200 |
Apr 16, 2024 | 26.23 | 26.53 | 25.83 | 26.26 | 26.26 | 50,700 |
Apr 15, 2024 | 26.37 | 26.48 | 26.20 | 26.24 | 26.24 | 83,500 |
Apr 12, 2024 | 26.48 | 26.48 | 26.01 | 26.28 | 26.28 | 33,400 |
Apr 11, 2024 | 26.60 | 26.76 | 26.20 | 26.63 | 26.63 | 83,000 |
Apr 10, 2024 | 26.35 | 26.58 | 26.16 | 26.52 | 26.52 | 21,800 |
Apr 09, 2024 | 26.58 | 26.60 | 26.41 | 26.47 | 26.47 | 59,900 |
Apr 08, 2024 | 26.74 | 26.74 | 26.35 | 26.60 | 26.60 | 22,800 |
Apr 05, 2024 | 26.22 | 26.66 | 26.16 | 26.48 | 26.48 | 84,400 |
Apr 04, 2024 | 26.43 | 26.65 | 26.16 | 26.16 | 26.16 | 70,100 |
Apr 03, 2024 | 26.01 | 26.44 | 26.01 | 26.34 | 26.34 | 67,900 |
Apr 02, 2024 | 26.00 | 26.23 | 26.00 | 26.19 | 26.19 | 50,500 |
Apr 01, 2024 | 26.80 | 26.80 | 25.83 | 26.17 | 26.17 | 49,200 |
Mar 28, 2024 | 26.57 | 26.80 | 26.23 | 26.66 | 26.66 | 168,500 |
Mar 27, 2024 | 26.80 | 26.88 | 26.18 | 26.63 | 26.63 | 139,700 |
Mar 26, 2024 | 26.65 | 26.96 | 26.46 | 26.71 | 26.71 | 148,600 |
Mar 25, 2024 | 26.21 | 26.83 | 26.21 | 26.63 | 26.63 | 90,300 |
Mar 22, 2024 | 26.28 | 26.28 | 25.79 | 26.19 | 26.19 | 47,600 |
Mar 21, 2024 | 26.68 | 26.68 | 26.05 | 26.28 | 26.28 | 60,500 |
Mar 20, 2024 | 25.65 | 26.63 | 25.45 | 26.56 | 26.56 | 79,900 |
Mar 19, 2024 | 25.75 | 26.11 | 25.56 | 25.65 | 25.65 | 70,600 |
Mar 18, 2024 | 26.20 | 26.25 | 25.69 | 25.75 | 25.75 | 79,700 |
Mar 15, 2024 | 25.85 | 26.80 | 25.40 | 26.20 | 26.20 | 247,500 |
Mar 14, 2024 | 25.78 | 26.22 | 23.98 | 26.05 | 26.05 | 616,300 |
Mar 13, 2024 | 29.46 | 29.99 | 29.21 | 29.50 | 29.50 | 240,400 |
Mar 12, 2024 | 29.75 | 29.75 | 29.33 | 29.51 | 29.51 | 93,300 |
Mar 11, 2024 | 29.83 | 30.03 | 29.58 | 29.75 | 29.75 | 40,600 |
Mar 08, 2024 | 30.05 | 30.17 | 29.77 | 29.87 | 29.87 | 64,500 |
Mar 07, 2024 | 29.72 | 30.09 | 29.60 | 30.05 | 30.05 | 83,300 |
Mar 06, 2024 | 29.61 | 29.70 | 29.38 | 29.52 | 29.52 | 72,200 |
Mar 05, 2024 | 29.92 | 29.94 | 29.45 | 29.56 | 29.56 | 42,000 |
Mar 04, 2024 | 30.79 | 30.79 | 29.97 | 30.00 | 30.00 | 25,200 |
Mar 01, 2024 | 30.47 | 31.13 | 30.35 | 30.67 | 30.67 | 64,500 |
Feb 29, 2024 | 30.11 | 30.89 | 29.70 | 30.89 | 30.89 | 487,400 |
Feb 29, 2024 | 0.19 Dividend | |||||
Feb 28, 2024 | 30.79 | 30.86 | 30.08 | 30.15 | 29.96 | 60,800 |
Feb 27, 2024 | 30.70 | 31.28 | 30.70 | 30.89 | 30.70 | 29,000 |
Feb 26, 2024 | 30.85 | 30.89 | 30.03 | 30.70 | 30.51 | 172,400 |
Feb 23, 2024 | 32.41 | 32.41 | 30.61 | 30.89 | 30.70 | 136,900 |
Feb 22, 2024 | 31.15 | 32.41 | 31.15 | 32.24 | 32.04 | 87,400 |
Feb 21, 2024 | 31.23 | 31.77 | 31.06 | 31.41 | 31.21 | 64,300 |
Feb 20, 2024 | 30.03 | 31.41 | 29.80 | 31.23 | 31.03 | 82,100 |
Feb 16, 2024 | 29.95 | 30.10 | 29.95 | 30.03 | 29.84 | 69,100 |
Feb 15, 2024 | 30.12 | 30.12 | 29.72 | 29.95 | 29.76 | 83,700 |
Feb 14, 2024 | 30.08 | 30.15 | 29.75 | 29.92 | 29.73 | 29,700 |
Feb 13, 2024 | 29.82 | 30.08 | 29.75 | 29.98 | 29.79 | 58,600 |
Feb 12, 2024 | 29.93 | 30.34 | 29.86 | 30.00 | 29.81 | 57,400 |
Feb 09, 2024 | 29.76 | 30.33 | 29.62 | 30.19 | 30.00 | 35,600 |
Feb 08, 2024 | 29.92 | 30.01 | 29.51 | 29.76 | 29.57 | 162,300 |
Feb 07, 2024 | 30.58 | 30.58 | 29.89 | 29.98 | 29.79 | 81,800 |
Feb 06, 2024 | 30.21 | 30.63 | 30.21 | 30.39 | 30.20 | 60,700 |
Feb 05, 2024 | 30.66 | 30.66 | 29.89 | 30.17 | 29.98 | 37,700 |
Feb 02, 2024 | 30.76 | 31.01 | 30.70 | 30.75 | 30.56 | 22,500 |
Feb 01, 2024 | 30.88 | 31.22 | 30.80 | 30.92 | 30.73 | 32,400 |
Jan 31, 2024 | 30.10 | 31.00 | 30.10 | 30.89 | 30.70 | 204,900 |
Jan 30, 2024 | 30.50 | 30.50 | 29.97 | 30.27 | 30.08 | 81,700 |
Jan 29, 2024 | 30.92 | 30.92 | 30.41 | 30.51 | 30.32 | 33,500 |
Jan 26, 2024 | 30.74 | 31.05 | 30.37 | 30.90 | 30.71 | 45,100 |
Jan 25, 2024 | 31.04 | 31.08 | 30.60 | 30.70 | 30.51 | 68,700 |
Jan 24, 2024 | 31.51 | 31.82 | 31.08 | 31.12 | 30.92 | 48,700 |
Jan 23, 2024 | 31.94 | 32.05 | 31.38 | 31.50 | 31.30 | 24,900 |
Jan 22, 2024 | 32.03 | 32.03 | 31.67 | 31.83 | 31.63 | 23,200 |
Jan 19, 2024 | 32.00 | 32.08 | 31.52 | 31.93 | 31.73 | 77,100 |
Jan 18, 2024 | 31.90 | 32.40 | 31.89 | 32.00 | 31.80 | 71,000 |
Jan 17, 2024 | 31.39 | 31.85 | 30.50 | 31.81 | 31.61 | 63,600 |
Jan 16, 2024 | 31.26 | 32.04 | 31.07 | 31.58 | 31.38 | 70,400 |
Jan 15, 2024 | 31.01 | 31.28 | 30.94 | 31.26 | 31.06 | 17,100 |
Jan 12, 2024 | 31.35 | 31.62 | 31.04 | 31.13 | 30.93 | 21,100 |
Jan 11, 2024 | 30.99 | 31.22 | 30.51 | 31.11 | 30.91 | 40,000 |
Jan 10, 2024 | 30.99 | 30.99 | 30.20 | 30.91 | 30.72 | 71,300 |
Jan 09, 2024 | 30.30 | 30.70 | 30.26 | 30.54 | 30.35 | 24,200 |
Jan 08, 2024 | 30.22 | 30.46 | 29.85 | 30.43 | 30.24 | 52,600 |
Jan 05, 2024 | 30.78 | 30.86 | 30.33 | 30.35 | 30.16 | 44,900 |
Jan 04, 2024 | 30.81 | 30.98 | 30.53 | 30.85 | 30.66 | 67,200 |
Jan 03, 2024 | 31.13 | 31.30 | 30.70 | 30.81 | 30.62 | 47,100 |
Jan 02, 2024 | 31.44 | 32.11 | 31.13 | 31.29 | 31.09 | 52,000 |
Dec 29, 2023 | 31.34 | 32.08 | 31.30 | 31.73 | 31.53 | 108,600 |
Dec 28, 2023 | 31.00 | 31.80 | 30.87 | 31.41 | 31.21 | 106,300 |
Dec 27, 2023 | 30.49 | 30.98 | 30.45 | 30.88 | 30.69 | 46,200 |
Dec 22, 2023 | 30.27 | 30.60 | 30.14 | 30.50 | 30.31 | 72,800 |
Dec 21, 2023 | 30.30 | 30.54 | 30.07 | 30.20 | 30.01 | 74,800 |
Dec 20, 2023 | 30.09 | 30.44 | 29.92 | 30.17 | 29.98 | 116,600 |
Dec 19, 2023 | 29.82 | 30.40 | 29.67 | 30.24 | 30.05 | 85,500 |
Dec 18, 2023 | 30.25 | 30.25 | 29.61 | 29.79 | 29.60 | 85,400 |
Dec 15, 2023 | 30.53 | 31.09 | 30.07 | 30.19 | 30.00 | 112,900 |
Dec 14, 2023 | 30.70 | 31.47 | 30.56 | 30.62 | 30.43 | 106,800 |
Dec 13, 2023 | 30.00 | 31.00 | 29.80 | 30.76 | 30.57 | 121,800 |
Dec 12, 2023 | 29.78 | 30.11 | 29.70 | 30.01 | 29.82 | 83,200 |
Dec 11, 2023 | 30.19 | 30.66 | 29.60 | 29.81 | 29.62 | 73,100 |
Dec 08, 2023 | 29.97 | 30.91 | 29.97 | 30.26 | 30.07 | 229,700 |
Dec 07, 2023 | 30.25 | 30.49 | 29.83 | 30.10 | 29.91 | 152,700 |
Dec 06, 2023 | 30.34 | 31.00 | 29.89 | 30.15 | 29.96 | 141,600 |
Dec 05, 2023 | 30.19 | 30.51 | 30.15 | 30.15 | 29.96 | 129,700 |
Dec 04, 2023 | 29.72 | 30.37 | 29.72 | 30.20 | 30.01 | 99,600 |
Dec 01, 2023 | 30.00 | 30.40 | 29.65 | 30.15 | 29.96 | 143,500 |
Nov 30, 2023 | 30.19 | 30.25 | 29.67 | 30.00 | 29.81 | 140,900 |
Nov 30, 2023 | 0.19 Dividend | |||||
Nov 29, 2023 | 29.55 | 30.58 | 29.40 | 30.30 | 29.92 | 168,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |