Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.71 | 31.13 | 30.43 | 30.52 | 30.52 | 715,344 |
Apr 25, 2024 | 31.50 | 31.57 | 30.67 | 30.77 | 30.77 | 1,008,200 |
Apr 24, 2024 | 30.02 | 30.88 | 29.92 | 30.59 | 30.59 | 1,124,800 |
Apr 23, 2024 | 31.32 | 31.37 | 30.23 | 30.59 | 30.59 | 1,153,500 |
Apr 22, 2024 | 31.83 | 32.30 | 31.29 | 31.50 | 31.50 | 1,464,500 |
Apr 19, 2024 | 31.35 | 32.16 | 31.00 | 31.93 | 31.93 | 1,502,300 |
Apr 18, 2024 | 31.28 | 31.57 | 30.74 | 31.30 | 31.30 | 1,208,400 |
Apr 17, 2024 | 30.54 | 31.35 | 30.42 | 31.20 | 31.20 | 1,253,600 |
Apr 16, 2024 | 30.57 | 31.08 | 30.44 | 30.75 | 30.75 | 2,025,700 |
Apr 15, 2024 | 28.85 | 30.32 | 28.84 | 30.23 | 30.23 | 1,500,700 |
Apr 12, 2024 | 28.16 | 29.01 | 28.16 | 28.88 | 28.88 | 1,635,400 |
Apr 11, 2024 | 28.15 | 28.64 | 27.90 | 27.94 | 27.94 | 1,304,500 |
Apr 10, 2024 | 28.52 | 28.62 | 28.10 | 28.34 | 28.34 | 2,423,500 |
Apr 09, 2024 | 27.91 | 28.03 | 27.57 | 27.68 | 27.68 | 1,228,900 |
Apr 08, 2024 | 28.18 | 28.30 | 27.89 | 27.98 | 27.98 | 811,000 |
Apr 05, 2024 | 28.79 | 28.86 | 28.26 | 28.56 | 28.56 | 1,180,300 |
Apr 04, 2024 | 27.72 | 28.49 | 27.54 | 28.45 | 28.45 | 1,281,700 |
Apr 03, 2024 | 28.32 | 28.52 | 27.90 | 28.08 | 28.08 | 1,221,900 |
Apr 02, 2024 | 28.21 | 28.56 | 28.08 | 28.15 | 28.15 | 1,356,700 |
Apr 01, 2024 | 26.86 | 27.55 | 26.84 | 27.32 | 27.32 | 1,073,100 |
Mar 28, 2024 | 26.79 | 26.90 | 26.57 | 26.88 | 26.88 | 1,128,200 |
Mar 27, 2024 | 26.44 | 27.19 | 26.42 | 26.83 | 26.83 | 1,199,000 |
Mar 26, 2024 | 26.45 | 26.88 | 26.37 | 26.86 | 26.86 | 833,800 |
Mar 25, 2024 | 27.22 | 27.22 | 26.62 | 26.74 | 26.74 | 1,280,700 |
Mar 22, 2024 | 26.87 | 27.27 | 26.72 | 27.20 | 27.20 | 896,700 |
Mar 21, 2024 | 26.44 | 26.60 | 26.15 | 26.59 | 26.59 | 887,600 |
Mar 20, 2024 | 27.67 | 27.86 | 26.61 | 26.76 | 26.76 | 1,945,900 |
Mar 19, 2024 | 27.98 | 28.31 | 27.56 | 27.72 | 27.72 | 1,414,100 |
Mar 18, 2024 | 27.50 | 27.98 | 27.36 | 27.54 | 27.54 | 628,500 |
Mar 15, 2024 | 27.86 | 27.90 | 27.34 | 27.59 | 27.59 | 1,363,500 |
Mar 14, 2024 | 26.68 | 27.86 | 26.57 | 27.53 | 27.53 | 1,996,800 |
Mar 13, 2024 | 26.89 | 27.00 | 26.19 | 26.70 | 26.70 | 1,046,400 |
Mar 12, 2024 | 26.39 | 27.12 | 26.39 | 26.74 | 26.74 | 1,580,100 |
Mar 11, 2024 | 26.36 | 26.60 | 25.92 | 26.50 | 26.50 | 1,317,500 |
Mar 08, 2024 | 26.42 | 26.73 | 25.57 | 26.45 | 26.45 | 2,926,000 |
Mar 07, 2024 | 26.87 | 27.13 | 26.54 | 26.71 | 26.71 | 1,381,800 |
Mar 06, 2024 | 26.92 | 27.42 | 26.74 | 27.01 | 27.01 | 1,446,900 |
Mar 05, 2024 | 26.91 | 27.62 | 26.65 | 27.47 | 27.47 | 3,337,500 |
Mar 04, 2024 | 26.08 | 26.75 | 26.08 | 26.51 | 26.51 | 1,218,700 |
Mar 01, 2024 | 26.20 | 26.65 | 26.03 | 26.26 | 26.26 | 1,044,600 |
Feb 29, 2024 | 25.77 | 26.47 | 25.66 | 26.22 | 26.22 | 1,062,000 |
Feb 28, 2024 | 26.12 | 26.37 | 25.78 | 26.22 | 26.22 | 1,113,700 |
Feb 27, 2024 | 26.40 | 26.54 | 26.04 | 26.04 | 26.04 | 1,483,800 |
Feb 26, 2024 | 27.73 | 27.78 | 26.77 | 26.82 | 26.82 | 1,300,900 |
Feb 23, 2024 | 27.49 | 27.92 | 27.25 | 27.76 | 27.76 | 1,195,000 |
Feb 22, 2024 | 27.86 | 28.22 | 27.54 | 27.70 | 27.70 | 1,657,200 |
Feb 21, 2024 | 28.21 | 28.62 | 28.05 | 28.37 | 28.37 | 1,925,300 |
Feb 20, 2024 | 27.14 | 28.03 | 26.98 | 27.59 | 27.59 | 1,345,700 |
Feb 16, 2024 | 26.38 | 26.73 | 26.01 | 26.70 | 26.70 | 1,779,000 |
Feb 15, 2024 | 26.35 | 26.49 | 25.82 | 26.06 | 26.06 | 1,715,200 |
Feb 14, 2024 | 27.45 | 27.67 | 26.58 | 26.63 | 26.63 | 2,173,500 |
Feb 13, 2024 | 28.05 | 28.43 | 27.66 | 28.17 | 28.17 | 2,733,700 |
Feb 12, 2024 | 27.25 | 27.29 | 26.46 | 26.67 | 26.67 | 1,348,600 |
Feb 09, 2024 | 27.50 | 27.70 | 27.10 | 27.27 | 27.27 | 2,381,100 |
Feb 08, 2024 | 28.52 | 28.75 | 27.84 | 27.96 | 27.96 | 1,500,500 |
Feb 07, 2024 | 28.68 | 29.22 | 28.44 | 28.72 | 28.72 | 1,215,300 |
Feb 06, 2024 | 29.80 | 29.92 | 28.97 | 28.99 | 28.99 | 1,842,800 |
Feb 05, 2024 | 29.34 | 30.33 | 29.30 | 29.97 | 29.97 | 1,668,800 |
Feb 02, 2024 | 29.62 | 29.97 | 28.96 | 29.05 | 29.05 | 2,275,500 |
Feb 01, 2024 | 29.62 | 30.13 | 29.22 | 29.46 | 29.46 | 2,151,300 |
Jan 31, 2024 | 29.29 | 29.90 | 28.59 | 29.86 | 29.86 | 2,383,500 |
Jan 30, 2024 | 28.20 | 28.95 | 28.20 | 28.93 | 28.93 | 990,900 |
Jan 29, 2024 | 29.42 | 29.61 | 28.15 | 28.20 | 28.20 | 1,796,200 |
Jan 26, 2024 | 29.51 | 29.69 | 28.97 | 29.62 | 29.62 | 1,122,400 |
Jan 25, 2024 | 29.36 | 29.84 | 29.11 | 29.64 | 29.64 | 1,254,100 |
Jan 24, 2024 | 28.18 | 29.38 | 28.16 | 29.37 | 29.37 | 1,389,700 |
Jan 23, 2024 | 28.49 | 28.97 | 28.36 | 28.66 | 28.66 | 1,030,300 |
Jan 22, 2024 | 28.98 | 29.01 | 27.94 | 28.67 | 28.67 | 2,985,200 |
Jan 19, 2024 | 29.57 | 30.17 | 29.32 | 29.35 | 29.35 | 1,814,100 |
Jan 18, 2024 | 29.20 | 30.12 | 29.16 | 29.76 | 29.76 | 1,645,900 |
Jan 17, 2024 | 29.57 | 30.02 | 29.54 | 29.58 | 29.58 | 2,011,500 |
Jan 16, 2024 | 29.07 | 29.47 | 28.79 | 29.04 | 29.04 | 1,459,000 |
Jan 12, 2024 | 28.20 | 28.69 | 27.76 | 28.66 | 28.66 | 1,714,800 |
Jan 11, 2024 | 27.48 | 28.63 | 27.42 | 28.16 | 28.16 | 2,127,900 |
Jan 10, 2024 | 27.45 | 27.98 | 27.27 | 27.52 | 27.52 | 2,502,300 |
Jan 09, 2024 | 27.28 | 27.49 | 27.09 | 27.41 | 27.41 | 1,360,800 |
Jan 08, 2024 | 27.73 | 27.89 | 26.94 | 26.99 | 26.99 | 1,581,400 |
Jan 05, 2024 | 28.08 | 28.20 | 27.52 | 27.79 | 27.79 | 1,704,800 |
Jan 04, 2024 | 28.01 | 28.23 | 27.49 | 27.78 | 27.78 | 1,847,100 |
Jan 03, 2024 | 27.65 | 28.06 | 27.48 | 27.97 | 27.97 | 2,637,300 |
Jan 02, 2024 | 26.30 | 27.05 | 26.24 | 26.91 | 26.91 | 2,673,700 |
Dec 29, 2023 | 25.21 | 26.03 | 25.13 | 25.96 | 25.96 | 1,864,100 |
Dec 28, 2023 | 25.23 | 25.31 | 25.03 | 25.16 | 25.16 | 1,624,900 |
Dec 27, 2023 | 25.04 | 25.29 | 24.95 | 25.08 | 25.08 | 1,451,500 |
Dec 26, 2023 | 25.56 | 25.63 | 25.17 | 25.30 | 25.30 | 1,824,000 |
Dec 26, 2023 | 3.264 Dividend | |||||
Dec 22, 2023 | 29.11 | 29.30 | 28.73 | 28.92 | 25.66 | 1,620,900 |
Dec 21, 2023 | 29.47 | 29.91 | 29.22 | 29.29 | 25.98 | 1,939,600 |
Dec 20, 2023 | 28.95 | 30.09 | 28.68 | 30.07 | 26.68 | 2,206,700 |
Dec 19, 2023 | 29.88 | 29.88 | 28.75 | 28.87 | 25.61 | 1,058,300 |
Dec 18, 2023 | 30.30 | 30.39 | 29.77 | 30.08 | 26.69 | 1,237,900 |
Dec 15, 2023 | 29.54 | 30.24 | 29.46 | 30.06 | 26.67 | 1,091,900 |
Dec 14, 2023 | 29.98 | 30.03 | 29.24 | 29.52 | 26.19 | 3,736,000 |
Dec 13, 2023 | 31.80 | 32.48 | 30.65 | 30.66 | 27.20 | 2,460,500 |
Dec 12, 2023 | 31.70 | 32.21 | 31.68 | 31.85 | 28.26 | 922,600 |
Dec 11, 2023 | 31.67 | 32.05 | 31.61 | 31.73 | 28.15 | 746,200 |
Dec 08, 2023 | 32.00 | 32.23 | 30.97 | 31.31 | 27.78 | 1,457,600 |
Dec 07, 2023 | 32.16 | 32.42 | 31.84 | 31.91 | 28.31 | 1,065,400 |
Dec 06, 2023 | 31.48 | 32.08 | 31.19 | 32.06 | 28.44 | 1,435,400 |
Dec 05, 2023 | 31.97 | 32.15 | 31.46 | 31.90 | 28.30 | 1,736,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |