Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.31 | 29.38 | 29.31 | 29.36 | 29.36 | 3,461 |
Apr 25, 2024 | 28.89 | 29.01 | 28.86 | 28.99 | 28.99 | 4,900 |
Apr 24, 2024 | 29.12 | 29.18 | 29.07 | 29.13 | 29.13 | 6,200 |
Apr 23, 2024 | 29.07 | 29.20 | 29.07 | 29.18 | 29.18 | 6,600 |
Apr 22, 2024 | 28.74 | 29.03 | 28.74 | 28.94 | 28.94 | 17,200 |
Apr 19, 2024 | 28.52 | 28.70 | 28.52 | 28.61 | 28.61 | 5,000 |
Apr 18, 2024 | 28.57 | 28.74 | 28.57 | 28.63 | 28.63 | 9,300 |
Apr 17, 2024 | 28.68 | 28.74 | 28.63 | 28.66 | 28.66 | 2,100 |
Apr 16, 2024 | 28.71 | 28.78 | 28.71 | 28.75 | 28.75 | 1,300 |
Apr 15, 2024 | 29.14 | 29.14 | 28.92 | 28.99 | 28.99 | 1,500 |
Apr 12, 2024 | 29.27 | 29.27 | 28.96 | 29.00 | 29.00 | 2,700 |
Apr 11, 2024 | 29.25 | 29.27 | 29.00 | 29.26 | 29.26 | 1,800 |
Apr 10, 2024 | 29.08 | 29.17 | 29.05 | 29.15 | 29.15 | 4,700 |
Apr 09, 2024 | 29.36 | 29.36 | 29.15 | 29.28 | 29.28 | 5,700 |
Apr 08, 2024 | 29.34 | 29.34 | 29.29 | 29.30 | 29.30 | 7,100 |
Apr 05, 2024 | 29.11 | 29.19 | 29.10 | 29.16 | 29.16 | 6,000 |
Apr 04, 2024 | 29.43 | 29.44 | 29.06 | 29.07 | 29.07 | 6,500 |
Apr 03, 2024 | 29.16 | 29.35 | 29.16 | 29.30 | 29.30 | 5,600 |
Apr 02, 2024 | 29.23 | 29.23 | 29.14 | 29.19 | 29.19 | 6,800 |
Apr 01, 2024 | 29.54 | 29.55 | 29.48 | 29.53 | 29.53 | 6,300 |
Mar 28, 2024 | 29.51 | 29.56 | 29.51 | 29.55 | 29.55 | 1,400 |
Mar 27, 2024 | 29.47 | 29.55 | 29.47 | 29.55 | 29.55 | 12,400 |
Mar 27, 2024 | 0.2 Dividend | |||||
Mar 26, 2024 | 29.65 | 29.68 | 29.62 | 29.62 | 29.42 | 6,600 |
Mar 25, 2024 | 29.51 | 29.57 | 29.51 | 29.53 | 29.33 | 4,600 |
Mar 22, 2024 | 29.61 | 29.64 | 29.60 | 29.60 | 29.40 | 7,900 |
Mar 21, 2024 | 29.54 | 29.60 | 29.54 | 29.59 | 29.39 | 6,100 |
Mar 20, 2024 | 29.26 | 29.44 | 29.26 | 29.44 | 29.24 | 6,500 |
Mar 19, 2024 | 29.16 | 29.25 | 29.12 | 29.21 | 29.01 | 4,800 |
Mar 18, 2024 | 29.17 | 29.17 | 29.04 | 29.05 | 28.85 | 3,400 |
Mar 15, 2024 | 29.05 | 29.08 | 28.98 | 29.03 | 28.83 | 3,300 |
Mar 14, 2024 | 28.97 | 28.98 | 28.87 | 28.93 | 28.73 | 5,400 |
Mar 13, 2024 | 29.04 | 29.07 | 29.01 | 29.02 | 28.82 | 8,000 |
Mar 12, 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 28.84 | 19,800 |
Mar 11, 2024 | 28.71 | 28.80 | 28.71 | 28.79 | 28.60 | 2,300 |
Mar 08, 2024 | 29.09 | 29.09 | 28.95 | 28.96 | 28.76 | 5,600 |
Mar 07, 2024 | 29.04 | 29.09 | 29.03 | 29.07 | 28.87 | 4,500 |
Mar 06, 2024 | 28.95 | 28.95 | 28.86 | 28.88 | 28.68 | 15,600 |
Mar 05, 2024 | 28.88 | 28.88 | 28.63 | 28.70 | 28.51 | 6,000 |
Mar 04, 2024 | 28.71 | 28.82 | 28.71 | 28.76 | 28.57 | 7,000 |
Mar 01, 2024 | 28.75 | 28.81 | 28.75 | 28.80 | 28.61 | 9,900 |
Feb 29, 2024 | 28.66 | 28.66 | 28.47 | 28.59 | 28.40 | 3,700 |
Feb 28, 2024 | 28.52 | 28.52 | 28.47 | 28.49 | 28.30 | 13,800 |
Feb 27, 2024 | 28.62 | 28.63 | 28.57 | 28.61 | 28.42 | 16,500 |
Feb 26, 2024 | 28.64 | 28.64 | 28.54 | 28.58 | 28.39 | 3,500 |
Feb 23, 2024 | 28.59 | 28.62 | 28.55 | 28.62 | 28.43 | 10,800 |
Feb 22, 2024 | 28.46 | 28.59 | 28.46 | 28.56 | 28.37 | 5,000 |
Feb 21, 2024 | 28.23 | 28.28 | 28.15 | 28.28 | 28.09 | 2,300 |
Feb 20, 2024 | 28.29 | 28.29 | 28.18 | 28.27 | 28.08 | 10,200 |
Feb 16, 2024 | 28.28 | 28.28 | 28.14 | 28.18 | 27.99 | 8,400 |
Feb 15, 2024 | 28.00 | 28.17 | 28.00 | 28.17 | 27.98 | 3,800 |
Feb 14, 2024 | 27.78 | 27.98 | 27.78 | 27.98 | 27.79 | 4,000 |
Feb 13, 2024 | 27.85 | 27.85 | 27.65 | 27.65 | 27.46 | 5,500 |
Feb 12, 2024 | 27.93 | 27.93 | 27.87 | 27.91 | 27.72 | 4,400 |
Feb 09, 2024 | 27.88 | 27.88 | 27.71 | 27.87 | 27.68 | 4,600 |
Feb 08, 2024 | 27.75 | 27.79 | 27.72 | 27.79 | 27.60 | 4,000 |
Feb 07, 2024 | 27.66 | 27.74 | 27.66 | 27.73 | 27.54 | 2,900 |
Feb 06, 2024 | 27.70 | 27.78 | 27.67 | 27.78 | 27.59 | 9,200 |
Feb 05, 2024 | 27.54 | 27.68 | 27.54 | 27.67 | 27.48 | 8,500 |
Feb 02, 2024 | 27.51 | 27.69 | 27.51 | 27.69 | 27.50 | 9,100 |
Feb 01, 2024 | 27.52 | 27.69 | 27.52 | 27.69 | 27.50 | 6,900 |
Jan 31, 2024 | 27.58 | 27.70 | 27.53 | 27.53 | 27.34 | 17,800 |
Jan 30, 2024 | 27.69 | 27.69 | 27.51 | 27.51 | 27.32 | 18,400 |
Jan 29, 2024 | 27.64 | 27.64 | 27.51 | 27.62 | 27.43 | 7,400 |
Jan 26, 2024 | 27.59 | 27.59 | 27.51 | 27.52 | 27.33 | 1,800 |
Jan 25, 2024 | 27.33 | 27.37 | 27.31 | 27.37 | 27.19 | 6,700 |
Jan 24, 2024 | 27.35 | 27.35 | 27.29 | 27.30 | 27.12 | 6,800 |
Jan 23, 2024 | 27.13 | 27.16 | 27.10 | 27.14 | 26.96 | 2,400 |
Jan 22, 2024 | 27.09 | 27.30 | 27.09 | 27.30 | 27.12 | 13,500 |
Jan 19, 2024 | 27.01 | 27.07 | 26.87 | 27.04 | 26.86 | 4,700 |
Jan 18, 2024 | 26.97 | 27.07 | 26.94 | 27.06 | 26.88 | 6,400 |
Jan 17, 2024 | 26.73 | 26.84 | 26.73 | 26.84 | 26.66 | 7,200 |
Jan 16, 2024 | 26.91 | 27.08 | 26.91 | 27.00 | 26.82 | 28,000 |
Jan 15, 2024 | 27.18 | 27.31 | 27.18 | 27.23 | 27.05 | 3,900 |
Jan 12, 2024 | 27.23 | 27.23 | 27.15 | 27.15 | 26.97 | 6,700 |
Jan 11, 2024 | 27.01 | 27.08 | 26.94 | 27.08 | 26.90 | 12,600 |
Jan 10, 2024 | 27.10 | 27.14 | 27.06 | 27.09 | 26.91 | 10,500 |
Jan 09, 2024 | 26.89 | 26.95 | 26.89 | 26.89 | 26.71 | 7,700 |
Jan 08, 2024 | 26.90 | 27.10 | 26.90 | 27.10 | 26.92 | 11,300 |
Jan 05, 2024 | 26.77 | 26.91 | 26.77 | 26.85 | 26.67 | 5,600 |
Jan 04, 2024 | 26.71 | 26.90 | 26.71 | 26.82 | 26.64 | 14,200 |
Jan 03, 2024 | 26.80 | 26.80 | 26.69 | 26.74 | 26.56 | 13,500 |
Jan 02, 2024 | 26.89 | 26.94 | 26.81 | 26.81 | 26.63 | 8,000 |
Dec 29, 2023 | 27.02 | 27.02 | 26.88 | 26.92 | 26.74 | 3,600 |
Dec 28, 2023 | 26.90 | 26.90 | 26.88 | 26.89 | 26.71 | 4,000 |
Dec 27, 2023 | 26.79 | 26.90 | 26.79 | 26.84 | 26.66 | 6,300 |
Dec 27, 2023 | 0.2 Dividend | |||||
Dec 22, 2023 | 27.02 | 27.08 | 27.00 | 27.02 | 26.64 | 5,300 |
Dec 21, 2023 | 26.91 | 27.02 | 26.91 | 27.01 | 26.63 | 14,500 |
Dec 20, 2023 | 26.95 | 27.08 | 26.80 | 26.80 | 26.42 | 24,300 |
Dec 19, 2023 | 26.89 | 27.01 | 26.89 | 26.97 | 26.59 | 7,700 |
Dec 18, 2023 | 26.84 | 26.86 | 26.82 | 26.84 | 26.46 | 6,900 |
Dec 15, 2023 | 26.84 | 26.87 | 26.75 | 26.75 | 26.37 | 14,600 |
Dec 14, 2023 | 26.96 | 26.96 | 26.77 | 26.83 | 26.45 | 9,900 |
Dec 13, 2023 | 26.80 | 26.90 | 26.73 | 26.87 | 26.49 | 6,800 |
Dec 12, 2023 | 26.75 | 26.76 | 26.72 | 26.74 | 26.36 | 1,300 |
Dec 11, 2023 | 26.76 | 26.79 | 26.75 | 26.79 | 26.41 | 3,100 |
Dec 08, 2023 | 26.48 | 26.72 | 26.48 | 26.60 | 26.22 | 11,900 |
Dec 07, 2023 | 26.49 | 26.50 | 26.45 | 26.49 | 26.12 | 4,200 |
Dec 06, 2023 | 26.68 | 26.68 | 26.54 | 26.54 | 26.17 | 6,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |