Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.99 | 29.14 | 28.96 | 28.96 | 28.96 | 7,041 |
Apr 29, 2024 | 29.32 | 29.32 | 29.06 | 29.12 | 29.12 | 4,800 |
Apr 26, 2024 | 29.29 | 29.41 | 29.26 | 29.30 | 29.30 | 9,600 |
Apr 25, 2024 | 29.05 | 29.40 | 29.01 | 29.17 | 29.17 | 8,800 |
Apr 24, 2024 | 29.29 | 29.41 | 28.90 | 29.41 | 29.41 | 19,900 |
Apr 23, 2024 | 28.80 | 29.19 | 28.80 | 29.06 | 29.06 | 54,300 |
Apr 22, 2024 | 28.48 | 28.85 | 28.48 | 28.83 | 28.83 | 9,300 |
Apr 19, 2024 | 27.94 | 28.33 | 27.94 | 28.24 | 28.24 | 82,400 |
Apr 18, 2024 | 27.82 | 28.07 | 27.82 | 27.82 | 27.82 | 21,900 |
Apr 17, 2024 | 27.75 | 27.90 | 27.58 | 27.77 | 27.77 | 32,400 |
Apr 16, 2024 | 27.74 | 27.75 | 27.48 | 27.67 | 27.67 | 7,800 |
Apr 15, 2024 | 28.56 | 28.66 | 27.97 | 28.06 | 28.06 | 15,600 |
Apr 12, 2024 | 28.00 | 28.11 | 27.92 | 27.99 | 27.99 | 20,800 |
Apr 11, 2024 | 28.30 | 28.34 | 27.90 | 28.31 | 28.31 | 15,700 |
Apr 10, 2024 | 28.65 | 28.65 | 28.24 | 28.41 | 28.41 | 68,400 |
Apr 09, 2024 | 28.85 | 29.04 | 28.80 | 29.02 | 29.02 | 15,600 |
Apr 08, 2024 | 28.84 | 29.11 | 28.60 | 29.01 | 29.01 | 63,600 |
Apr 05, 2024 | 28.32 | 28.62 | 28.32 | 28.59 | 28.59 | 11,800 |
Apr 04, 2024 | 28.89 | 28.91 | 28.36 | 28.39 | 28.39 | 42,900 |
Apr 03, 2024 | 28.60 | 28.94 | 28.53 | 28.64 | 28.64 | 32,200 |
Apr 02, 2024 | 28.94 | 28.95 | 28.77 | 28.80 | 28.80 | 29,400 |
Apr 01, 2024 | 29.47 | 29.49 | 29.13 | 29.17 | 29.17 | 17,400 |
Mar 28, 2024 | 29.23 | 29.49 | 29.23 | 29.47 | 29.47 | 39,800 |
Mar 27, 2024 | 28.87 | 29.27 | 28.77 | 29.27 | 29.27 | 42,800 |
Mar 27, 2024 | 0.19 Dividend | |||||
Mar 26, 2024 | 28.80 | 28.84 | 28.70 | 28.76 | 28.57 | 40,200 |
Mar 25, 2024 | 28.84 | 28.86 | 28.74 | 28.76 | 28.57 | 12,000 |
Mar 22, 2024 | 29.15 | 29.28 | 28.82 | 28.87 | 28.68 | 25,700 |
Mar 21, 2024 | 28.47 | 29.13 | 28.47 | 29.13 | 28.94 | 74,700 |
Mar 20, 2024 | 27.96 | 28.48 | 27.79 | 28.38 | 28.19 | 37,300 |
Mar 19, 2024 | 27.78 | 28.02 | 27.78 | 27.90 | 27.72 | 42,100 |
Mar 18, 2024 | 27.86 | 27.86 | 27.59 | 27.78 | 27.60 | 10,900 |
Mar 15, 2024 | 27.55 | 27.82 | 27.55 | 27.73 | 27.55 | 34,300 |
Mar 14, 2024 | 28.06 | 28.06 | 27.45 | 27.58 | 27.40 | 90,000 |
Mar 13, 2024 | 28.10 | 28.31 | 28.02 | 28.02 | 27.83 | 14,400 |
Mar 12, 2024 | 28.19 | 28.19 | 28.00 | 28.08 | 27.89 | 4,100 |
Mar 11, 2024 | 27.94 | 28.10 | 27.94 | 28.02 | 27.83 | 17,500 |
Mar 08, 2024 | 28.24 | 28.29 | 28.07 | 28.10 | 27.91 | 35,100 |
Mar 07, 2024 | 28.13 | 28.34 | 27.90 | 27.98 | 27.80 | 70,400 |
Mar 06, 2024 | 28.22 | 28.22 | 27.82 | 28.04 | 27.85 | 45,900 |
Mar 05, 2024 | 27.73 | 28.50 | 27.73 | 28.30 | 28.11 | 61,800 |
Mar 04, 2024 | 27.04 | 27.96 | 27.04 | 27.69 | 27.51 | 86,100 |
Mar 01, 2024 | 27.26 | 27.26 | 26.90 | 27.15 | 26.97 | 25,000 |
Feb 29, 2024 | 27.16 | 27.33 | 27.00 | 27.26 | 27.08 | 27,100 |
Feb 28, 2024 | 27.04 | 27.18 | 26.90 | 26.92 | 26.74 | 16,400 |
Feb 27, 2024 | 26.80 | 26.97 | 26.80 | 26.90 | 26.72 | 50,000 |
Feb 26, 2024 | 26.61 | 26.73 | 26.46 | 26.54 | 26.36 | 47,800 |
Feb 23, 2024 | 26.58 | 26.85 | 26.58 | 26.76 | 26.58 | 31,200 |
Feb 22, 2024 | 26.70 | 26.98 | 26.65 | 26.71 | 26.53 | 34,000 |
Feb 21, 2024 | 26.31 | 26.63 | 26.29 | 26.63 | 26.45 | 13,400 |
Feb 20, 2024 | 26.47 | 26.72 | 26.46 | 26.62 | 26.44 | 5,000 |
Feb 16, 2024 | 26.37 | 26.74 | 26.37 | 26.70 | 26.52 | 28,100 |
Feb 15, 2024 | 26.21 | 26.86 | 26.21 | 26.75 | 26.57 | 9,100 |
Feb 14, 2024 | 26.17 | 26.25 | 26.10 | 26.24 | 26.07 | 17,700 |
Feb 13, 2024 | 25.90 | 25.97 | 25.65 | 25.84 | 25.67 | 20,000 |
Feb 12, 2024 | 26.10 | 26.60 | 26.03 | 26.40 | 26.23 | 37,200 |
Feb 09, 2024 | 26.07 | 26.07 | 25.70 | 25.98 | 25.81 | 11,700 |
Feb 08, 2024 | 25.90 | 25.96 | 25.74 | 25.95 | 25.78 | 13,500 |
Feb 07, 2024 | 26.01 | 26.10 | 25.48 | 25.91 | 25.74 | 12,700 |
Feb 06, 2024 | 25.92 | 26.01 | 25.90 | 26.01 | 25.84 | 11,700 |
Feb 05, 2024 | 26.16 | 26.29 | 26.08 | 26.23 | 26.06 | 24,700 |
Feb 02, 2024 | 25.66 | 26.47 | 25.66 | 26.40 | 26.23 | 39,700 |
Feb 01, 2024 | 26.70 | 26.74 | 25.50 | 25.98 | 25.81 | 66,000 |
Jan 31, 2024 | 26.90 | 27.10 | 26.64 | 26.67 | 26.49 | 29,200 |
Jan 30, 2024 | 27.14 | 27.36 | 27.10 | 27.29 | 27.11 | 53,900 |
Jan 29, 2024 | 26.65 | 26.97 | 26.65 | 26.96 | 26.78 | 9,700 |
Jan 26, 2024 | 26.78 | 26.88 | 26.78 | 26.80 | 26.62 | 7,500 |
Jan 25, 2024 | 26.86 | 27.00 | 26.54 | 26.72 | 26.54 | 17,600 |
Jan 24, 2024 | 26.48 | 26.93 | 26.48 | 26.80 | 26.62 | 56,000 |
Jan 23, 2024 | 26.42 | 26.52 | 26.33 | 26.46 | 26.29 | 3,100 |
Jan 22, 2024 | 26.21 | 26.47 | 26.21 | 26.47 | 26.30 | 23,200 |
Jan 19, 2024 | 25.60 | 26.05 | 25.57 | 26.05 | 25.88 | 35,800 |
Jan 18, 2024 | 25.26 | 25.41 | 25.16 | 25.41 | 25.24 | 13,200 |
Jan 17, 2024 | 25.33 | 25.81 | 25.33 | 25.50 | 25.33 | 5,300 |
Jan 16, 2024 | 25.76 | 25.78 | 25.48 | 25.61 | 25.44 | 24,100 |
Jan 15, 2024 | 25.79 | 25.86 | 25.79 | 25.82 | 25.65 | 3,500 |
Jan 12, 2024 | 26.02 | 26.27 | 25.67 | 25.87 | 25.70 | 30,000 |
Jan 11, 2024 | 26.18 | 26.18 | 25.88 | 26.13 | 25.96 | 13,000 |
Jan 10, 2024 | 26.39 | 26.46 | 26.20 | 26.46 | 26.29 | 17,600 |
Jan 09, 2024 | 26.65 | 26.69 | 26.46 | 26.51 | 26.33 | 8,000 |
Jan 08, 2024 | 26.78 | 26.78 | 26.38 | 26.73 | 26.55 | 9,800 |
Jan 05, 2024 | 26.02 | 26.76 | 26.02 | 26.64 | 26.46 | 35,000 |
Jan 04, 2024 | 26.32 | 26.35 | 26.15 | 26.15 | 25.98 | 7,400 |
Jan 03, 2024 | 26.27 | 26.30 | 25.94 | 25.99 | 25.82 | 21,000 |
Jan 02, 2024 | 25.97 | 26.61 | 25.97 | 26.52 | 26.34 | 44,200 |
Dec 29, 2023 | 26.27 | 26.29 | 25.96 | 26.06 | 25.89 | 11,900 |
Dec 28, 2023 | 25.91 | 26.22 | 25.91 | 26.20 | 26.03 | 10,000 |
Dec 27, 2023 | 26.10 | 26.15 | 25.98 | 26.05 | 25.88 | 12,200 |
Dec 27, 2023 | 0.19 Dividend | |||||
Dec 22, 2023 | 26.03 | 26.17 | 26.03 | 26.07 | 25.71 | 12,500 |
Dec 21, 2023 | 26.08 | 26.18 | 25.91 | 26.01 | 25.65 | 22,700 |
Dec 20, 2023 | 26.44 | 26.50 | 25.94 | 25.94 | 25.58 | 35,300 |
Dec 19, 2023 | 26.25 | 26.51 | 26.06 | 26.48 | 26.11 | 30,700 |
Dec 18, 2023 | 26.54 | 26.60 | 26.28 | 26.28 | 25.92 | 15,400 |
Dec 15, 2023 | 26.78 | 26.78 | 26.39 | 26.54 | 26.17 | 100,500 |
Dec 14, 2023 | 26.12 | 26.94 | 26.12 | 26.82 | 26.45 | 37,400 |
Dec 13, 2023 | 24.72 | 25.70 | 24.72 | 25.68 | 25.32 | 39,600 |
Dec 12, 2023 | 24.91 | 24.94 | 24.87 | 24.87 | 24.53 | 2,500 |
Dec 11, 2023 | 25.07 | 25.20 | 24.86 | 24.93 | 24.58 | 13,000 |
Dec 08, 2023 | 24.66 | 25.10 | 24.66 | 25.10 | 24.75 | 48,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |