Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 28.61 | 29.14 | 28.61 | 28.95 | 28.95 | 69,280 |
Apr 22, 2024 | 28.29 | 28.86 | 28.08 | 28.55 | 28.55 | 184,100 |
Apr 19, 2024 | 27.41 | 28.46 | 27.41 | 28.34 | 28.34 | 223,700 |
Apr 18, 2024 | 27.34 | 27.67 | 27.21 | 27.56 | 27.56 | 181,500 |
Apr 17, 2024 | 27.29 | 27.65 | 27.12 | 27.34 | 27.34 | 208,800 |
Apr 16, 2024 | 27.10 | 27.22 | 26.76 | 26.99 | 26.99 | 119,300 |
Apr 15, 2024 | 27.51 | 27.86 | 27.07 | 27.27 | 27.27 | 131,300 |
Apr 12, 2024 | 27.26 | 27.55 | 27.21 | 27.50 | 27.50 | 102,400 |
Apr 11, 2024 | 27.73 | 27.89 | 27.25 | 27.55 | 27.55 | 244,700 |
Apr 10, 2024 | 28.26 | 28.26 | 27.15 | 27.50 | 27.50 | 183,400 |
Apr 09, 2024 | 29.14 | 29.37 | 29.05 | 29.11 | 29.11 | 88,000 |
Apr 08, 2024 | 28.42 | 29.11 | 28.42 | 29.06 | 29.06 | 132,500 |
Apr 05, 2024 | 28.37 | 28.56 | 28.23 | 28.42 | 28.42 | 109,100 |
Apr 04, 2024 | 28.82 | 29.16 | 28.45 | 28.54 | 28.54 | 149,100 |
Apr 03, 2024 | 28.40 | 28.70 | 28.31 | 28.43 | 28.43 | 151,100 |
Apr 02, 2024 | 28.79 | 29.07 | 28.47 | 28.64 | 28.64 | 203,600 |
Apr 01, 2024 | 29.95 | 29.95 | 29.11 | 29.20 | 29.20 | 180,600 |
Mar 28, 2024 | 29.40 | 29.89 | 29.23 | 29.81 | 29.81 | 366,000 |
Mar 27, 2024 | 28.41 | 29.37 | 28.41 | 29.33 | 29.33 | 183,000 |
Mar 26, 2024 | 28.73 | 28.73 | 28.23 | 28.31 | 28.31 | 116,900 |
Mar 25, 2024 | 28.61 | 28.91 | 28.39 | 28.48 | 28.48 | 191,900 |
Mar 22, 2024 | 29.10 | 29.10 | 28.42 | 28.46 | 28.46 | 149,700 |
Mar 21, 2024 | 29.17 | 29.58 | 28.81 | 28.99 | 28.99 | 190,600 |
Mar 20, 2024 | 27.87 | 29.18 | 27.70 | 28.92 | 28.92 | 253,900 |
Mar 19, 2024 | 27.76 | 28.26 | 27.76 | 28.07 | 28.07 | 170,200 |
Mar 18, 2024 | 28.34 | 28.61 | 27.77 | 27.78 | 27.78 | 229,900 |
Mar 15, 2024 | 27.88 | 28.74 | 27.88 | 28.23 | 28.23 | 1,497,600 |
Mar 14, 2024 | 28.57 | 28.81 | 27.78 | 27.96 | 27.96 | 271,300 |
Mar 13, 2024 | 28.88 | 29.44 | 28.61 | 28.74 | 28.74 | 209,900 |
Mar 12, 2024 | 29.48 | 29.53 | 28.71 | 28.89 | 28.89 | 197,700 |
Mar 11, 2024 | 29.56 | 29.90 | 29.47 | 29.63 | 29.63 | 196,900 |
Mar 08, 2024 | 30.08 | 30.08 | 29.34 | 29.47 | 29.47 | 188,300 |
Mar 07, 2024 | 29.78 | 30.07 | 29.46 | 29.57 | 29.57 | 231,300 |
Mar 07, 2024 | 0.36 Dividend | |||||
Mar 06, 2024 | 29.77 | 31.15 | 29.05 | 29.68 | 29.32 | 364,400 |
Mar 05, 2024 | 28.34 | 29.79 | 28.34 | 29.73 | 29.37 | 223,300 |
Mar 04, 2024 | 28.48 | 29.16 | 28.47 | 28.50 | 28.15 | 166,400 |
Mar 01, 2024 | 28.79 | 28.98 | 28.16 | 28.50 | 28.15 | 205,000 |
Feb 29, 2024 | 28.96 | 29.38 | 28.60 | 28.98 | 28.63 | 205,000 |
Feb 28, 2024 | 28.34 | 28.68 | 28.26 | 28.33 | 27.99 | 266,600 |
Feb 27, 2024 | 28.84 | 29.00 | 28.44 | 28.64 | 28.29 | 105,400 |
Feb 26, 2024 | 28.73 | 29.02 | 28.33 | 28.56 | 28.21 | 138,200 |
Feb 23, 2024 | 28.76 | 29.40 | 28.51 | 28.94 | 28.59 | 134,900 |
Feb 22, 2024 | 28.60 | 28.98 | 28.51 | 28.85 | 28.50 | 215,100 |
Feb 21, 2024 | 28.73 | 28.94 | 28.58 | 28.81 | 28.46 | 134,600 |
Feb 20, 2024 | 28.62 | 29.19 | 28.61 | 28.86 | 28.51 | 139,200 |
Feb 16, 2024 | 29.33 | 29.60 | 28.97 | 29.10 | 28.75 | 273,800 |
Feb 15, 2024 | 28.46 | 29.79 | 28.46 | 29.65 | 29.29 | 199,600 |
Feb 14, 2024 | 28.07 | 28.39 | 27.64 | 28.31 | 27.97 | 214,300 |
Feb 13, 2024 | 28.27 | 28.73 | 27.22 | 27.66 | 27.32 | 255,600 |
Feb 12, 2024 | 28.62 | 29.75 | 28.51 | 29.42 | 29.06 | 198,100 |
Feb 09, 2024 | 28.12 | 28.60 | 27.70 | 28.57 | 28.22 | 149,200 |
Feb 08, 2024 | 27.73 | 28.18 | 27.51 | 28.17 | 27.83 | 149,800 |
Feb 07, 2024 | 28.26 | 28.59 | 27.21 | 27.85 | 27.51 | 189,800 |
Feb 06, 2024 | 28.17 | 28.58 | 27.91 | 28.14 | 27.80 | 160,600 |
Feb 05, 2024 | 28.43 | 28.47 | 27.77 | 28.17 | 27.83 | 194,300 |
Feb 02, 2024 | 28.13 | 29.13 | 28.02 | 28.82 | 28.47 | 199,900 |
Feb 01, 2024 | 29.62 | 30.51 | 28.11 | 28.76 | 28.41 | 247,400 |
Jan 31, 2024 | 30.34 | 30.78 | 29.30 | 29.34 | 28.98 | 198,000 |
Jan 30, 2024 | 31.04 | 31.25 | 30.91 | 31.00 | 30.62 | 105,700 |
Jan 29, 2024 | 30.61 | 31.26 | 30.44 | 31.22 | 30.84 | 118,100 |
Jan 26, 2024 | 30.94 | 31.38 | 30.50 | 30.71 | 30.34 | 157,000 |
Jan 25, 2024 | 31.55 | 31.55 | 30.10 | 30.68 | 30.31 | 228,800 |
Jan 24, 2024 | 30.35 | 31.64 | 30.34 | 30.95 | 30.57 | 350,600 |
Jan 23, 2024 | 30.92 | 30.92 | 30.05 | 30.08 | 29.72 | 160,100 |
Jan 22, 2024 | 29.98 | 30.61 | 29.76 | 30.53 | 30.16 | 120,100 |
Jan 19, 2024 | 29.06 | 29.59 | 28.73 | 29.58 | 29.22 | 121,700 |
Jan 18, 2024 | 28.84 | 29.55 | 28.58 | 28.88 | 28.53 | 139,500 |
Jan 17, 2024 | 28.55 | 29.13 | 28.52 | 28.74 | 28.39 | 109,100 |
Jan 16, 2024 | 28.91 | 29.40 | 28.68 | 29.07 | 28.72 | 172,900 |
Jan 12, 2024 | 30.02 | 30.19 | 29.15 | 29.34 | 28.98 | 84,200 |
Jan 11, 2024 | 29.67 | 29.86 | 29.03 | 29.66 | 29.30 | 179,400 |
Jan 10, 2024 | 29.80 | 30.04 | 29.51 | 30.01 | 29.65 | 164,300 |
Jan 09, 2024 | 30.02 | 30.21 | 29.58 | 30.00 | 29.64 | 144,600 |
Jan 08, 2024 | 30.38 | 30.68 | 30.20 | 30.50 | 30.13 | 170,900 |
Jan 05, 2024 | 30.83 | 31.08 | 30.40 | 30.42 | 30.05 | 227,900 |
Jan 04, 2024 | 30.10 | 30.60 | 30.00 | 30.28 | 29.91 | 152,400 |
Jan 03, 2024 | 30.69 | 31.08 | 29.89 | 29.96 | 29.60 | 237,200 |
Jan 02, 2024 | 31.10 | 31.83 | 29.92 | 31.29 | 30.91 | 266,100 |
Dec 29, 2023 | 31.70 | 32.05 | 31.37 | 31.37 | 30.99 | 146,600 |
Dec 28, 2023 | 31.97 | 32.20 | 31.81 | 31.91 | 31.52 | 119,600 |
Dec 27, 2023 | 32.00 | 32.16 | 31.78 | 32.01 | 31.62 | 126,700 |
Dec 26, 2023 | 31.40 | 31.96 | 31.15 | 31.91 | 31.52 | 122,500 |
Dec 22, 2023 | 31.08 | 31.52 | 30.86 | 31.18 | 30.80 | 118,100 |
Dec 21, 2023 | 30.87 | 30.99 | 30.59 | 30.93 | 30.55 | 193,800 |
Dec 20, 2023 | 31.07 | 31.79 | 30.59 | 30.59 | 30.22 | 191,500 |
Dec 19, 2023 | 30.60 | 31.23 | 30.42 | 31.04 | 30.66 | 190,700 |
Dec 18, 2023 | 30.75 | 30.75 | 30.09 | 30.51 | 30.14 | 312,400 |
Dec 15, 2023 | 31.10 | 31.10 | 30.26 | 30.41 | 30.04 | 652,000 |
Dec 14, 2023 | 31.62 | 32.13 | 30.86 | 31.20 | 30.82 | 378,300 |
Dec 13, 2023 | 28.83 | 30.79 | 28.58 | 30.69 | 30.32 | 363,800 |
Dec 12, 2023 | 28.90 | 29.17 | 28.59 | 28.66 | 28.31 | 126,500 |
Dec 11, 2023 | 28.98 | 29.15 | 28.62 | 28.99 | 28.64 | 166,100 |
Dec 08, 2023 | 28.62 | 29.19 | 28.40 | 29.13 | 28.78 | 201,000 |
Dec 07, 2023 | 27.97 | 28.57 | 27.69 | 28.54 | 28.19 | 219,000 |
Dec 07, 2023 | 0.36 Dividend | |||||
Dec 06, 2023 | 28.49 | 29.16 | 28.11 | 28.14 | 27.44 | 200,900 |
Dec 05, 2023 | 28.56 | 28.66 | 28.16 | 28.16 | 27.46 | 204,600 |
Dec 04, 2023 | 28.10 | 28.74 | 28.00 | 28.64 | 27.93 | 156,400 |
Dec 01, 2023 | 26.58 | 28.30 | 26.47 | 28.23 | 27.53 | 203,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |