Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 27.59 | 23,431 |
Apr 19, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 27.19 | 2,233 |
Apr 18, 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 27.43 | 1,678 |
Apr 17, 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 27.29 | 43,746 |
Apr 16, 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 27.29 | 2,413 |
Apr 15, 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 27.64 | 5,398,227 |
Apr 12, 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 27.93 | 558 |
Apr 11, 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 28.56 | 2,398,488 |
Apr 10, 2024 | 28.34 | 28.34 | 28.26 | 28.34 | 28.34 | 2,501 |
Apr 09, 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 28.78 | 11,337 |
Apr 08, 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 28.55 | 5,258,749 |
Apr 05, 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 28.38 | 2,505 |
Apr 04, 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 28.35 | 1,778 |
Apr 03, 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 28.46 | 1,219 |
Apr 02, 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 28.41 | 5,692 |
Apr 01, 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 28.35 | 6,028 |
Mar 28, 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 28.34 | 10,581 |
Mar 27, 2024 | 28.13 | 28.21 | 28.10 | 28.21 | 28.21 | 9,413 |
Mar 26, 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 28.20 | 4,244 |
Mar 25, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 28.27 | 5,076 |
Mar 22, 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 28.23 | 214 |
Mar 21, 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 28.39 | 6,607 |
Mar 20, 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 28.39 | 3,989 |
Mar 19, 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 28.08 | 3,429 |
Mar 18, 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 28.24 | 1,282 |
Mar 15, 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 28.19 | 2,656 |
Mar 14, 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 28.33 | 9,782 |
Mar 13, 2024 | 28.58 | 28.65 | 28.47 | 28.47 | 28.47 | 8,869 |
Mar 12, 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 28.59 | 2,210 |
Mar 11, 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 28.28 | 2,310,075 |
Mar 08, 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 28.30 | 12,394 |
Mar 07, 2024 | 27.95 | 28.22 | 27.95 | 28.20 | 28.20 | 36,059 |
Mar 06, 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 27.98 | 1,711 |
Mar 05, 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 27.56 | 7,692 |
Mar 04, 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 27.86 | 3,089 |
Mar 01, 2024 | 27.76 | 27.94 | 27.73 | 27.94 | 27.94 | 39,770 |
Feb 29, 2024 | 27.66 | 27.66 | 27.51 | 27.61 | 27.61 | 4,600 |
Feb 28, 2024 | 27.81 | 27.81 | 27.53 | 27.58 | 27.58 | 12,305 |
Feb 27, 2024 | 27.95 | 27.95 | 27.83 | 27.88 | 27.88 | 6,809 |
Feb 26, 2024 | 27.83 | 27.83 | 27.57 | 27.72 | 27.72 | 2,272,131 |
Feb 23, 2024 | 27.89 | 27.91 | 27.75 | 27.86 | 27.86 | 2,334,350 |
Feb 22, 2024 | 27.92 | 28.00 | 27.90 | 27.96 | 27.96 | 2,068 |
Feb 21, 2024 | 27.62 | 27.72 | 27.62 | 27.68 | 27.68 | 7,235 |
Feb 20, 2024 | 27.85 | 27.85 | 27.50 | 27.55 | 27.55 | 25,989 |
Feb 16, 2024 | 27.78 | 27.85 | 27.75 | 27.75 | 27.75 | 2,561 |
Feb 15, 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 27.68 | 2,201 |
Feb 14, 2024 | 27.51 | 27.60 | 27.26 | 27.57 | 27.57 | 12,871 |
Feb 13, 2024 | 27.23 | 27.23 | 27.04 | 27.06 | 27.06 | 5,148 |
Feb 12, 2024 | 27.68 | 27.79 | 27.57 | 27.64 | 27.64 | 20,169 |
Feb 09, 2024 | 27.39 | 27.42 | 27.18 | 27.35 | 27.35 | 8,509 |
Feb 08, 2024 | 27.18 | 27.26 | 27.18 | 27.23 | 27.23 | 1,290 |
Feb 07, 2024 | 27.37 | 27.41 | 27.28 | 27.36 | 27.36 | 6,662 |
Feb 06, 2024 | 27.26 | 27.36 | 27.21 | 27.36 | 27.36 | 4,496 |
Feb 05, 2024 | 26.69 | 26.77 | 26.61 | 26.76 | 26.76 | 10,493 |
Feb 02, 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 26.70 | 2,623 |
Feb 01, 2024 | 26.72 | 26.73 | 26.57 | 26.72 | 26.72 | 3,130 |
Jan 31, 2024 | 26.65 | 26.72 | 26.42 | 26.52 | 26.52 | 11,675 |
Jan 30, 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 26.74 | 7,228 |
Jan 29, 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 27.04 | 6,213 |
Jan 26, 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 26.97 | 5,231 |
Jan 25, 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 27.01 | 6,333 |
Jan 24, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 27.03 | 586 |
Jan 23, 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 26.73 | 991 |
Jan 22, 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 26.49 | 2,709 |
Jan 19, 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 26.74 | 6,205 |
Jan 18, 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 26.42 | 32,853 |
Jan 17, 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 26.15 | 4,191 |
Jan 16, 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 26.50 | 2,069 |
Jan 12, 2024 | 27.05 | 27.21 | 27.04 | 27.05 | 27.05 | 380,963 |
Jan 11, 2024 | 26.72 | 26.84 | 26.63 | 26.83 | 26.83 | 1,818 |
Jan 10, 2024 | 26.59 | 26.71 | 26.59 | 26.65 | 26.65 | 10,673 |
Jan 09, 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 26.72 | 1,498 |
Jan 08, 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 27.16 | 507 |
Jan 05, 2024 | 27.13 | 27.13 | 26.96 | 27.01 | 27.01 | 7,200 |
Jan 04, 2024 | 26.97 | 27.09 | 26.96 | 26.97 | 26.97 | 1,994 |
Jan 03, 2024 | 27.16 | 27.22 | 26.94 | 27.05 | 27.05 | 4,414,457 |
Jan 02, 2024 | 27.40 | 27.40 | 27.24 | 27.32 | 27.32 | 2,889 |
Dec 29, 2023 | 27.69 | 27.71 | 27.69 | 27.70 | 27.70 | 1,055 |
Dec 28, 2023 | 27.67 | 27.74 | 27.64 | 27.64 | 27.64 | 8,844 |
Dec 27, 2023 | 27.41 | 27.44 | 27.34 | 27.40 | 27.40 | 52,690 |
Dec 26, 2023 | 27.33 | 27.33 | 27.20 | 27.28 | 27.28 | 2,571 |
Dec 22, 2023 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | 1,694 |
Dec 21, 2023 | 27.07 | 27.19 | 26.97 | 26.97 | 26.97 | 26,790 |
Dec 20, 2023 | 27.09 | 27.20 | 26.57 | 26.57 | 26.57 | 5,321,276 |
Dec 19, 2023 | 27.30 | 27.43 | 27.30 | 27.39 | 27.39 | 6,743 |
Dec 18, 2023 | 27.18 | 27.22 | 27.08 | 27.21 | 27.21 | 6,944 |
Dec 15, 2023 | 27.32 | 27.36 | 27.15 | 27.15 | 27.15 | 4,729 |
Dec 15, 2023 | 0.28592 Dividend | |||||
Dec 14, 2023 | 27.49 | 27.65 | 27.49 | 27.65 | 27.36 | 1,248 |
Dec 13, 2023 | 26.76 | 27.32 | 26.76 | 27.32 | 27.03 | 13,726 |
Dec 12, 2023 | 26.86 | 27.04 | 26.86 | 27.01 | 26.73 | 24,998 |
Dec 11, 2023 | 26.77 | 27.00 | 26.77 | 27.00 | 26.72 | 2,191 |
Dec 08, 2023 | 26.77 | 26.82 | 26.73 | 26.81 | 26.54 | 1,408 |
Dec 07, 2023 | 26.93 | 26.96 | 26.86 | 26.94 | 26.66 | 48,767 |
Dec 06, 2023 | 26.87 | 26.87 | 26.81 | 26.81 | 26.53 | 642 |
Dec 05, 2023 | 26.83 | 26.89 | 26.76 | 26.88 | 26.60 | 2,829 |
Dec 04, 2023 | 27.08 | 27.08 | 26.98 | 26.99 | 26.71 | 673 |
Dec 01, 2023 | 27.20 | 27.20 | 27.19 | 27.19 | 26.91 | 3,289 |
Nov 30, 2023 | 27.20 | 27.26 | 27.14 | 27.24 | 26.96 | 5,571 |
Nov 29, 2023 | 27.18 | 27.18 | 27.14 | 27.14 | 26.86 | 2,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |