Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 28.07 | 29.80 | 28.07 | 29.53 | 29.53 | 1,646,716 |
Apr 22, 2024 | 27.18 | 27.72 | 26.91 | 27.46 | 27.46 | 1,217,600 |
Apr 19, 2024 | 27.00 | 27.55 | 26.91 | 27.14 | 27.14 | 752,600 |
Apr 18, 2024 | 27.38 | 27.44 | 26.72 | 27.07 | 27.07 | 1,259,000 |
Apr 17, 2024 | 27.15 | 27.69 | 26.62 | 27.38 | 27.38 | 1,647,200 |
Apr 16, 2024 | 26.90 | 27.41 | 26.46 | 27.00 | 27.00 | 1,563,600 |
Apr 15, 2024 | 27.72 | 28.19 | 26.74 | 27.07 | 27.07 | 1,819,900 |
Apr 12, 2024 | 28.97 | 29.33 | 27.45 | 27.55 | 27.55 | 1,559,400 |
Apr 11, 2024 | 28.90 | 29.09 | 28.35 | 28.84 | 28.84 | 1,059,300 |
Apr 10, 2024 | 29.20 | 29.35 | 28.41 | 28.46 | 28.46 | 1,978,100 |
Apr 09, 2024 | 29.71 | 30.38 | 29.47 | 30.35 | 30.35 | 1,296,300 |
Apr 08, 2024 | 29.36 | 29.69 | 29.17 | 29.34 | 29.34 | 715,200 |
Apr 05, 2024 | 29.02 | 29.53 | 28.77 | 29.26 | 29.26 | 704,500 |
Apr 04, 2024 | 29.37 | 29.85 | 29.06 | 29.32 | 29.32 | 782,700 |
Apr 03, 2024 | 29.16 | 29.24 | 28.56 | 28.99 | 28.99 | 884,400 |
Apr 02, 2024 | 29.13 | 29.38 | 28.78 | 29.19 | 29.19 | 946,500 |
Apr 01, 2024 | 30.20 | 30.57 | 29.58 | 29.62 | 29.62 | 1,073,300 |
Mar 28, 2024 | 29.05 | 30.12 | 29.05 | 30.08 | 30.08 | 1,540,300 |
Mar 27, 2024 | 28.42 | 29.25 | 28.10 | 29.00 | 29.00 | 1,568,900 |
Mar 26, 2024 | 28.20 | 28.28 | 27.80 | 27.91 | 27.91 | 1,042,600 |
Mar 25, 2024 | 28.45 | 28.76 | 27.76 | 27.93 | 27.93 | 862,400 |
Mar 22, 2024 | 28.10 | 28.47 | 27.51 | 28.26 | 28.26 | 1,315,700 |
Mar 21, 2024 | 27.29 | 28.15 | 27.17 | 27.90 | 27.90 | 1,701,400 |
Mar 20, 2024 | 27.17 | 27.53 | 26.90 | 27.10 | 27.10 | 1,812,000 |
Mar 19, 2024 | 27.25 | 27.40 | 26.83 | 27.26 | 27.26 | 1,364,000 |
Mar 18, 2024 | 28.00 | 28.09 | 26.92 | 27.00 | 27.00 | 2,190,100 |
Mar 15, 2024 | 28.50 | 28.85 | 27.48 | 27.91 | 27.91 | 1,831,200 |
Mar 14, 2024 | 28.86 | 28.89 | 28.06 | 28.61 | 28.61 | 1,759,000 |
Mar 13, 2024 | 28.79 | 29.52 | 28.71 | 28.99 | 28.99 | 1,063,500 |
Mar 12, 2024 | 29.00 | 29.30 | 28.58 | 28.78 | 28.78 | 834,700 |
Mar 11, 2024 | 29.50 | 29.83 | 29.01 | 29.23 | 29.23 | 974,000 |
Mar 08, 2024 | 29.20 | 29.54 | 28.89 | 29.35 | 29.35 | 1,205,500 |
Mar 07, 2024 | 29.35 | 29.55 | 28.62 | 28.85 | 28.85 | 1,151,200 |
Mar 06, 2024 | 29.19 | 29.60 | 28.87 | 29.12 | 29.12 | 1,320,200 |
Mar 05, 2024 | 28.52 | 29.25 | 28.28 | 28.48 | 28.48 | 841,500 |
Mar 04, 2024 | 28.39 | 28.75 | 27.88 | 28.64 | 28.64 | 932,300 |
Mar 01, 2024 | 27.48 | 28.53 | 27.16 | 28.35 | 28.35 | 1,246,500 |
Feb 29, 2024 | 27.16 | 28.21 | 27.05 | 27.47 | 27.47 | 1,096,700 |
Feb 28, 2024 | 26.85 | 27.43 | 26.70 | 26.93 | 26.93 | 892,400 |
Feb 27, 2024 | 26.62 | 27.35 | 26.43 | 27.30 | 27.30 | 893,200 |
Feb 26, 2024 | 27.00 | 27.00 | 26.27 | 26.42 | 26.42 | 1,427,800 |
Feb 23, 2024 | 27.00 | 27.28 | 26.86 | 27.10 | 27.10 | 1,001,800 |
Feb 22, 2024 | 27.95 | 27.96 | 26.90 | 27.09 | 27.09 | 1,853,200 |
Feb 21, 2024 | 28.21 | 28.46 | 27.67 | 27.79 | 27.79 | 987,000 |
Feb 20, 2024 | 28.40 | 28.79 | 28.04 | 28.37 | 28.37 | 1,040,900 |
Feb 16, 2024 | 28.50 | 28.83 | 28.28 | 28.55 | 28.55 | 1,073,500 |
Feb 15, 2024 | 28.70 | 29.75 | 28.70 | 28.90 | 28.90 | 999,900 |
Feb 14, 2024 | 28.29 | 28.46 | 27.91 | 28.29 | 28.29 | 1,174,700 |
Feb 13, 2024 | 28.65 | 28.65 | 27.58 | 27.97 | 27.97 | 1,570,500 |
Feb 12, 2024 | 28.33 | 29.32 | 28.23 | 29.24 | 29.24 | 1,055,100 |
Feb 09, 2024 | 28.17 | 28.39 | 27.64 | 28.09 | 28.09 | 1,283,800 |
Feb 08, 2024 | 28.24 | 28.35 | 27.66 | 28.08 | 28.08 | 946,000 |
Feb 07, 2024 | 28.46 | 28.72 | 27.67 | 28.32 | 28.32 | 1,073,300 |
Feb 06, 2024 | 27.88 | 28.31 | 27.70 | 28.16 | 28.16 | 1,185,500 |
Feb 05, 2024 | 29.10 | 29.17 | 27.65 | 27.93 | 27.93 | 1,821,800 |
Feb 05, 2024 | 0.88 Dividend | |||||
Feb 02, 2024 | 31.20 | 31.20 | 30.09 | 30.30 | 29.42 | 1,831,500 |
Feb 01, 2024 | 30.43 | 31.56 | 30.25 | 31.47 | 30.56 | 2,045,400 |
Jan 31, 2024 | 30.15 | 31.03 | 29.72 | 29.85 | 28.98 | 1,617,200 |
Jan 30, 2024 | 29.97 | 30.51 | 29.74 | 30.04 | 29.17 | 1,185,900 |
Jan 29, 2024 | 29.00 | 30.16 | 28.64 | 30.06 | 29.19 | 1,503,300 |
Jan 26, 2024 | 29.75 | 29.78 | 28.58 | 28.81 | 27.97 | 2,028,000 |
Jan 25, 2024 | 28.28 | 29.92 | 28.20 | 29.20 | 28.35 | 3,879,500 |
Jan 24, 2024 | 28.22 | 28.49 | 26.73 | 26.82 | 26.04 | 1,612,500 |
Jan 23, 2024 | 27.35 | 27.93 | 26.79 | 27.85 | 27.04 | 1,427,200 |
Jan 22, 2024 | 26.26 | 27.49 | 26.17 | 26.97 | 26.19 | 1,319,300 |
Jan 19, 2024 | 26.79 | 26.79 | 25.50 | 26.09 | 25.33 | 1,627,300 |
Jan 18, 2024 | 26.79 | 26.98 | 26.09 | 26.62 | 25.85 | 1,678,400 |
Jan 17, 2024 | 27.50 | 27.60 | 26.58 | 26.70 | 25.92 | 1,525,100 |
Jan 16, 2024 | 28.80 | 28.80 | 27.62 | 27.83 | 27.02 | 2,600,000 |
Jan 12, 2024 | 29.10 | 29.55 | 28.74 | 28.88 | 28.04 | 1,065,200 |
Jan 11, 2024 | 29.50 | 29.70 | 28.07 | 28.86 | 28.02 | 1,911,100 |
Jan 10, 2024 | 29.92 | 29.95 | 29.15 | 29.51 | 28.65 | 1,824,700 |
Jan 09, 2024 | 30.12 | 30.48 | 29.65 | 30.08 | 29.21 | 942,700 |
Jan 08, 2024 | 29.72 | 30.83 | 29.49 | 30.61 | 29.72 | 1,417,700 |
Jan 05, 2024 | 29.22 | 30.28 | 28.80 | 29.59 | 28.73 | 1,012,200 |
Jan 04, 2024 | 29.95 | 30.24 | 29.31 | 29.32 | 28.47 | 1,022,300 |
Jan 03, 2024 | 30.28 | 30.50 | 29.34 | 29.99 | 29.12 | 1,132,700 |
Jan 02, 2024 | 30.39 | 31.43 | 30.02 | 30.87 | 29.97 | 1,552,600 |
Dec 29, 2023 | 30.58 | 31.06 | 30.31 | 30.41 | 29.53 | 955,700 |
Dec 28, 2023 | 30.15 | 30.72 | 30.15 | 30.71 | 29.82 | 894,800 |
Dec 27, 2023 | 30.69 | 30.75 | 30.12 | 30.53 | 29.64 | 944,300 |
Dec 26, 2023 | 30.38 | 30.93 | 30.31 | 30.60 | 29.71 | 610,300 |
Dec 22, 2023 | 30.71 | 31.33 | 29.95 | 30.35 | 29.47 | 777,400 |
Dec 21, 2023 | 30.13 | 30.60 | 29.64 | 30.58 | 29.69 | 987,200 |
Dec 20, 2023 | 30.42 | 30.93 | 29.70 | 29.73 | 28.87 | 1,554,800 |
Dec 19, 2023 | 30.03 | 30.74 | 29.86 | 30.57 | 29.68 | 1,053,300 |
Dec 18, 2023 | 30.20 | 30.55 | 29.62 | 29.76 | 28.90 | 999,300 |
Dec 15, 2023 | 30.75 | 31.01 | 29.93 | 30.16 | 29.28 | 2,179,800 |
Dec 14, 2023 | 29.65 | 31.30 | 29.53 | 30.56 | 29.67 | 3,871,100 |
Dec 13, 2023 | 26.50 | 28.91 | 26.15 | 28.84 | 28.00 | 1,610,400 |
Dec 12, 2023 | 26.55 | 26.74 | 25.61 | 26.47 | 25.70 | 1,399,800 |
Dec 11, 2023 | 25.99 | 27.04 | 25.70 | 26.81 | 26.03 | 1,489,100 |
Dec 08, 2023 | 26.15 | 26.34 | 25.48 | 25.99 | 25.24 | 1,214,600 |
Dec 07, 2023 | 26.53 | 27.32 | 25.99 | 26.10 | 25.34 | 1,789,100 |
Dec 06, 2023 | 25.15 | 26.60 | 25.15 | 26.56 | 25.79 | 1,884,300 |
Dec 05, 2023 | 24.25 | 25.05 | 24.11 | 24.99 | 24.26 | 1,690,700 |
Dec 04, 2023 | 25.00 | 25.60 | 24.13 | 24.21 | 23.51 | 2,256,600 |
Dec 01, 2023 | 23.40 | 25.43 | 23.27 | 25.41 | 24.67 | 2,121,000 |
Nov 30, 2023 | 23.44 | 23.71 | 22.89 | 23.54 | 22.86 | 1,561,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |