Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.25 | 30.29 | 29.94 | 30.13 | 30.13 | 607,700 |
Apr 25, 2024 | 30.05 | 30.32 | 30.00 | 30.22 | 30.22 | 578,900 |
Apr 24, 2024 | 29.88 | 30.31 | 29.83 | 30.20 | 30.20 | 386,700 |
Apr 23, 2024 | 29.83 | 30.08 | 29.73 | 29.94 | 29.94 | 798,800 |
Apr 22, 2024 | 29.88 | 29.96 | 29.62 | 29.84 | 29.84 | 499,300 |
Apr 19, 2024 | 29.49 | 30.04 | 29.48 | 29.89 | 29.89 | 768,700 |
Apr 18, 2024 | 29.26 | 29.51 | 29.11 | 29.47 | 29.47 | 971,400 |
Apr 17, 2024 | 29.06 | 29.31 | 28.89 | 29.24 | 29.24 | 607,000 |
Apr 16, 2024 | 29.30 | 29.30 | 28.86 | 29.00 | 29.00 | 581,300 |
Apr 15, 2024 | 29.30 | 29.44 | 29.10 | 29.35 | 29.35 | 888,500 |
Apr 12, 2024 | 29.18 | 29.66 | 29.11 | 29.28 | 29.28 | 748,500 |
Apr 11, 2024 | 29.18 | 29.29 | 29.00 | 29.22 | 29.22 | 968,100 |
Apr 10, 2024 | 28.89 | 29.19 | 28.76 | 29.14 | 29.14 | 1,256,000 |
Apr 09, 2024 | 29.23 | 29.33 | 29.01 | 29.04 | 29.04 | 729,000 |
Apr 08, 2024 | 29.26 | 29.27 | 29.06 | 29.20 | 29.20 | 840,100 |
Apr 05, 2024 | 29.32 | 29.39 | 29.10 | 29.28 | 29.28 | 897,300 |
Apr 04, 2024 | 29.19 | 29.45 | 29.08 | 29.27 | 29.27 | 877,100 |
Apr 03, 2024 | 29.30 | 29.52 | 29.06 | 29.23 | 29.23 | 792,400 |
Apr 02, 2024 | 29.73 | 29.75 | 29.10 | 29.27 | 29.27 | 774,500 |
Apr 01, 2024 | 29.82 | 29.88 | 29.56 | 29.71 | 29.71 | 575,300 |
Mar 28, 2024 | 29.58 | 29.95 | 29.49 | 29.92 | 29.92 | 1,402,400 |
Mar 27, 2024 | 29.40 | 29.61 | 29.23 | 29.47 | 29.47 | 574,300 |
Mar 26, 2024 | 29.40 | 29.59 | 29.22 | 29.39 | 29.39 | 1,572,500 |
Mar 25, 2024 | 29.08 | 29.49 | 28.97 | 29.46 | 29.46 | 1,174,600 |
Mar 22, 2024 | 29.52 | 29.62 | 29.03 | 29.14 | 29.14 | 843,200 |
Mar 21, 2024 | 29.45 | 29.63 | 29.30 | 29.43 | 29.43 | 725,100 |
Mar 20, 2024 | 29.30 | 29.51 | 29.16 | 29.51 | 29.51 | 709,300 |
Mar 19, 2024 | 29.33 | 29.60 | 29.20 | 29.36 | 29.36 | 1,097,400 |
Mar 18, 2024 | 29.29 | 29.45 | 29.16 | 29.25 | 29.25 | 780,200 |
Mar 15, 2024 | 29.01 | 29.45 | 28.91 | 29.30 | 29.30 | 2,514,600 |
Mar 14, 2024 | 29.04 | 29.11 | 28.63 | 29.03 | 29.03 | 1,393,400 |
Mar 14, 2024 | 0.298 Dividend | |||||
Mar 13, 2024 | 29.66 | 29.68 | 29.16 | 29.25 | 28.95 | 1,577,300 |
Mar 12, 2024 | 29.36 | 29.64 | 29.29 | 29.63 | 29.33 | 1,333,300 |
Mar 11, 2024 | 29.01 | 29.42 | 28.72 | 29.34 | 29.04 | 1,587,500 |
Mar 08, 2024 | 29.15 | 29.49 | 28.70 | 28.97 | 28.67 | 1,461,000 |
Mar 07, 2024 | 29.34 | 29.68 | 29.06 | 29.57 | 29.27 | 1,127,700 |
Mar 06, 2024 | 29.41 | 29.60 | 29.22 | 29.27 | 28.97 | 592,500 |
Mar 05, 2024 | 29.25 | 29.54 | 29.15 | 29.32 | 29.02 | 672,800 |
Mar 04, 2024 | 29.17 | 29.40 | 29.14 | 29.33 | 29.03 | 490,000 |
Mar 01, 2024 | 28.96 | 29.45 | 28.90 | 29.30 | 29.00 | 498,000 |
Feb 29, 2024 | 29.00 | 29.34 | 29.00 | 29.09 | 28.79 | 1,934,400 |
Feb 28, 2024 | 28.29 | 29.20 | 28.29 | 29.00 | 28.70 | 659,300 |
Feb 27, 2024 | 28.85 | 28.85 | 28.21 | 28.33 | 28.04 | 641,000 |
Feb 26, 2024 | 28.78 | 28.88 | 28.28 | 28.56 | 28.27 | 763,100 |
Feb 23, 2024 | 28.95 | 29.00 | 28.73 | 28.91 | 28.62 | 368,000 |
Feb 22, 2024 | 28.72 | 29.11 | 28.39 | 29.00 | 28.70 | 745,400 |
Feb 21, 2024 | 28.52 | 28.87 | 28.52 | 28.73 | 28.44 | 959,100 |
Feb 20, 2024 | 28.12 | 28.60 | 28.08 | 28.48 | 28.19 | 698,200 |
Feb 16, 2024 | 27.81 | 28.28 | 27.76 | 28.25 | 27.96 | 927,600 |
Feb 15, 2024 | 27.36 | 27.93 | 27.36 | 27.84 | 27.56 | 656,400 |
Feb 14, 2024 | 27.24 | 27.51 | 26.97 | 27.29 | 27.01 | 625,300 |
Feb 13, 2024 | 27.34 | 27.43 | 26.98 | 27.20 | 26.92 | 541,900 |
Feb 12, 2024 | 27.15 | 27.63 | 27.08 | 27.46 | 27.18 | 591,500 |
Feb 09, 2024 | 27.14 | 27.20 | 26.92 | 27.10 | 26.82 | 559,600 |
Feb 08, 2024 | 27.11 | 27.27 | 26.91 | 27.15 | 26.87 | 590,900 |
Feb 07, 2024 | 27.31 | 27.40 | 26.96 | 27.12 | 26.84 | 542,000 |
Feb 06, 2024 | 27.55 | 27.55 | 27.25 | 27.30 | 27.02 | 440,700 |
Feb 05, 2024 | 27.73 | 27.77 | 27.21 | 27.59 | 27.31 | 633,300 |
Feb 02, 2024 | 27.98 | 27.98 | 27.56 | 27.79 | 27.51 | 484,900 |
Feb 01, 2024 | 27.97 | 28.21 | 27.92 | 28.05 | 27.76 | 380,100 |
Jan 31, 2024 | 28.43 | 28.58 | 27.94 | 27.95 | 27.67 | 536,600 |
Jan 30, 2024 | 28.24 | 28.47 | 28.11 | 28.36 | 28.07 | 271,000 |
Jan 29, 2024 | 28.38 | 28.44 | 27.97 | 28.19 | 27.90 | 1,121,200 |
Jan 26, 2024 | 28.49 | 28.68 | 28.26 | 28.50 | 28.21 | 341,800 |
Jan 25, 2024 | 28.30 | 28.62 | 28.30 | 28.48 | 28.19 | 616,900 |
Jan 24, 2024 | 28.35 | 28.49 | 27.93 | 28.20 | 27.91 | 619,400 |
Jan 23, 2024 | 27.62 | 28.27 | 27.62 | 28.17 | 27.88 | 607,500 |
Jan 22, 2024 | 27.59 | 27.76 | 27.23 | 27.70 | 27.42 | 580,700 |
Jan 19, 2024 | 27.82 | 27.88 | 27.45 | 27.60 | 27.32 | 971,900 |
Jan 18, 2024 | 27.90 | 28.10 | 27.62 | 27.86 | 27.58 | 348,200 |
Jan 17, 2024 | 28.25 | 28.25 | 27.54 | 27.93 | 27.65 | 616,100 |
Jan 16, 2024 | 28.31 | 28.50 | 28.09 | 28.40 | 28.11 | 392,700 |
Jan 15, 2024 | 28.39 | 28.53 | 28.21 | 28.49 | 28.20 | 202,000 |
Jan 12, 2024 | 28.46 | 28.60 | 28.30 | 28.34 | 28.05 | 581,900 |
Jan 11, 2024 | 28.70 | 28.70 | 28.18 | 28.39 | 28.10 | 601,900 |
Jan 10, 2024 | 28.72 | 28.86 | 28.39 | 28.62 | 28.33 | 937,400 |
Jan 09, 2024 | 27.96 | 28.78 | 27.93 | 28.72 | 28.43 | 1,351,000 |
Jan 08, 2024 | 28.29 | 28.59 | 28.10 | 28.34 | 28.05 | 837,800 |
Jan 05, 2024 | 27.91 | 28.29 | 27.78 | 28.27 | 27.98 | 548,700 |
Jan 04, 2024 | 27.90 | 28.37 | 27.80 | 27.97 | 27.69 | 629,000 |
Jan 03, 2024 | 27.71 | 27.88 | 27.59 | 27.88 | 27.60 | 704,400 |
Jan 02, 2024 | 27.61 | 27.95 | 27.58 | 27.86 | 27.58 | 294,000 |
Dec 29, 2023 | 27.60 | 27.83 | 27.36 | 27.82 | 27.54 | 513,200 |
Dec 28, 2023 | 27.61 | 27.87 | 27.48 | 27.57 | 27.29 | 393,300 |
Dec 27, 2023 | 27.25 | 27.63 | 27.13 | 27.56 | 27.28 | 590,700 |
Dec 22, 2023 | 27.37 | 27.52 | 27.30 | 27.41 | 27.13 | 612,800 |
Dec 21, 2023 | 26.96 | 27.41 | 26.96 | 27.35 | 27.07 | 812,600 |
Dec 20, 2023 | 27.31 | 27.42 | 27.02 | 27.09 | 26.81 | 774,600 |
Dec 19, 2023 | 27.17 | 27.35 | 26.87 | 27.18 | 26.90 | 863,500 |
Dec 18, 2023 | 27.20 | 27.38 | 27.07 | 27.20 | 26.92 | 814,200 |
Dec 15, 2023 | 27.45 | 27.45 | 26.94 | 27.08 | 26.80 | 1,253,800 |
Dec 14, 2023 | 27.72 | 27.72 | 27.35 | 27.50 | 27.22 | 897,300 |
Dec 14, 2023 | 0.28 Dividend | |||||
Dec 13, 2023 | 27.07 | 27.79 | 27.00 | 27.72 | 27.16 | 794,500 |
Dec 12, 2023 | 27.42 | 27.60 | 26.92 | 27.12 | 26.57 | 686,100 |
Dec 11, 2023 | 27.87 | 27.87 | 27.34 | 27.40 | 26.85 | 998,800 |
Dec 08, 2023 | 28.38 | 28.53 | 27.73 | 27.89 | 27.33 | 1,025,600 |
Dec 07, 2023 | 27.95 | 28.47 | 27.90 | 28.42 | 27.85 | 875,900 |
Dec 06, 2023 | 27.44 | 28.02 | 27.44 | 27.96 | 27.40 | 1,528,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |