Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.80 | 27.17 | 26.51 | 26.99 | 26.99 | 984,800 |
Apr 24, 2024 | 27.19 | 27.31 | 26.86 | 27.03 | 27.03 | 1,587,400 |
Apr 23, 2024 | 27.01 | 27.33 | 26.90 | 27.30 | 27.30 | 1,020,500 |
Apr 22, 2024 | 27.15 | 27.26 | 26.57 | 26.81 | 26.81 | 1,068,700 |
Apr 19, 2024 | 26.87 | 27.27 | 26.79 | 27.04 | 27.04 | 1,742,700 |
Apr 18, 2024 | 27.06 | 27.28 | 26.81 | 27.03 | 27.03 | 1,099,900 |
Apr 17, 2024 | 27.29 | 27.29 | 26.65 | 26.91 | 26.91 | 1,296,800 |
Apr 16, 2024 | 26.83 | 27.15 | 26.51 | 27.02 | 27.02 | 1,225,700 |
Apr 15, 2024 | 26.62 | 27.26 | 26.55 | 26.79 | 26.79 | 1,118,000 |
Apr 12, 2024 | 26.85 | 27.00 | 26.47 | 26.51 | 26.51 | 1,181,300 |
Apr 11, 2024 | 27.30 | 27.39 | 26.68 | 26.97 | 26.97 | 1,055,400 |
Apr 10, 2024 | 27.12 | 27.37 | 26.66 | 27.21 | 27.21 | 1,010,200 |
Apr 09, 2024 | 27.21 | 27.56 | 27.16 | 27.35 | 27.35 | 959,800 |
Apr 08, 2024 | 27.01 | 27.28 | 26.88 | 27.17 | 27.17 | 1,484,400 |
Apr 05, 2024 | 27.68 | 28.07 | 26.87 | 26.91 | 26.91 | 1,925,200 |
Apr 04, 2024 | 28.92 | 28.92 | 27.76 | 27.89 | 27.89 | 1,779,700 |
Apr 03, 2024 | 28.70 | 29.00 | 28.50 | 28.65 | 28.65 | 1,197,900 |
Apr 02, 2024 | 28.68 | 28.79 | 28.40 | 28.73 | 28.73 | 1,178,800 |
Apr 01, 2024 | 28.78 | 29.10 | 28.62 | 28.89 | 28.89 | 906,500 |
Mar 28, 2024 | 28.74 | 28.98 | 28.56 | 28.68 | 28.68 | 1,015,600 |
Mar 27, 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 28.64 | 1,059,800 |
Mar 26, 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 27.75 | 788,800 |
Mar 25, 2024 | 27.27 | 27.51 | 27.06 | 27.11 | 27.11 | 1,179,400 |
Mar 22, 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 27.31 | 1,207,600 |
Mar 21, 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 27.49 | 2,042,800 |
Mar 20, 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 28.70 | 1,003,700 |
Mar 19, 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 28.46 | 1,035,100 |
Mar 18, 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 28.48 | 1,077,900 |
Mar 15, 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 28.31 | 1,617,100 |
Mar 14, 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 28.51 | 1,125,200 |
Mar 13, 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 28.87 | 1,440,800 |
Mar 12, 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 28.69 | 1,709,100 |
Mar 11, 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 28.63 | 1,258,900 |
Mar 08, 2024 | 29.96 | 30.13 | 29.32 | 29.72 | 29.72 | 1,825,000 |
Mar 07, 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 29.72 | 1,570,600 |
Mar 06, 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 29.55 | 1,992,600 |
Mar 05, 2024 | 27.95 | 29.13 | 27.71 | 28.86 | 28.86 | 2,391,000 |
Mar 05, 2024 | 0.24 Dividend | |||||
Mar 04, 2024 | 27.85 | 28.62 | 27.85 | 28.45 | 28.21 | 2,553,000 |
Mar 01, 2024 | 27.38 | 28.18 | 26.92 | 27.99 | 27.75 | 1,898,500 |
Feb 29, 2024 | 27.91 | 27.92 | 26.75 | 27.18 | 26.95 | 1,656,900 |
Feb 28, 2024 | 27.19 | 27.73 | 26.88 | 27.70 | 27.47 | 1,461,000 |
Feb 27, 2024 | 28.00 | 28.03 | 26.66 | 27.14 | 26.91 | 1,913,800 |
Feb 26, 2024 | 28.09 | 28.17 | 27.59 | 27.87 | 27.63 | 1,830,300 |
Feb 23, 2024 | 26.34 | 28.41 | 26.34 | 27.37 | 27.14 | 1,642,600 |
Feb 22, 2024 | 26.62 | 27.03 | 26.53 | 26.60 | 26.38 | 1,651,000 |
Feb 21, 2024 | 26.65 | 26.99 | 26.44 | 26.75 | 26.52 | 1,502,300 |
Feb 20, 2024 | 26.13 | 27.04 | 26.13 | 26.89 | 26.66 | 1,602,700 |
Feb 16, 2024 | 26.55 | 27.04 | 26.22 | 26.32 | 26.10 | 1,064,900 |
Feb 15, 2024 | 26.32 | 26.94 | 26.26 | 26.82 | 26.59 | 999,200 |
Feb 14, 2024 | 26.58 | 26.58 | 25.73 | 26.14 | 25.92 | 998,200 |
Feb 13, 2024 | 26.77 | 26.95 | 26.11 | 26.20 | 25.98 | 1,170,400 |
Feb 12, 2024 | 27.25 | 27.88 | 27.19 | 27.49 | 27.26 | 763,100 |
Feb 09, 2024 | 27.37 | 27.48 | 26.99 | 27.17 | 26.94 | 760,200 |
Feb 08, 2024 | 26.92 | 27.37 | 26.75 | 27.35 | 27.12 | 859,200 |
Feb 07, 2024 | 26.75 | 26.90 | 26.38 | 26.76 | 26.53 | 796,100 |
Feb 06, 2024 | 26.45 | 27.06 | 26.27 | 26.61 | 26.39 | 1,060,000 |
Feb 05, 2024 | 26.97 | 26.97 | 26.47 | 26.47 | 26.25 | 903,900 |
Feb 02, 2024 | 27.19 | 27.62 | 26.74 | 27.31 | 27.08 | 926,600 |
Feb 01, 2024 | 26.79 | 27.46 | 26.79 | 27.41 | 27.18 | 1,025,500 |
Jan 31, 2024 | 27.15 | 27.47 | 26.62 | 26.62 | 26.40 | 1,092,500 |
Jan 30, 2024 | 27.13 | 27.40 | 26.93 | 27.07 | 26.84 | 1,111,200 |
Jan 29, 2024 | 26.29 | 27.23 | 26.17 | 27.16 | 26.93 | 1,089,000 |
Jan 26, 2024 | 26.58 | 26.63 | 26.11 | 26.20 | 25.98 | 1,246,200 |
Jan 25, 2024 | 26.20 | 26.35 | 25.82 | 26.33 | 26.11 | 763,500 |
Jan 24, 2024 | 26.27 | 26.27 | 25.66 | 25.80 | 25.58 | 766,000 |
Jan 23, 2024 | 26.05 | 26.30 | 25.89 | 25.91 | 25.69 | 1,335,400 |
Jan 22, 2024 | 25.63 | 26.44 | 25.57 | 26.32 | 26.10 | 1,666,700 |
Jan 19, 2024 | 25.41 | 25.60 | 25.11 | 25.36 | 25.15 | 977,600 |
Jan 18, 2024 | 25.10 | 25.35 | 24.74 | 25.32 | 25.11 | 1,394,800 |
Jan 17, 2024 | 24.65 | 25.00 | 24.60 | 24.88 | 24.67 | 1,415,600 |
Jan 16, 2024 | 24.66 | 24.97 | 24.33 | 24.83 | 24.62 | 1,265,500 |
Jan 12, 2024 | 25.46 | 25.47 | 24.69 | 24.79 | 24.58 | 1,039,900 |
Jan 11, 2024 | 26.26 | 26.35 | 25.11 | 25.38 | 25.17 | 1,846,600 |
Jan 10, 2024 | 26.53 | 26.69 | 26.32 | 26.46 | 26.24 | 720,200 |
Jan 09, 2024 | 26.44 | 26.78 | 26.39 | 26.59 | 26.37 | 867,300 |
Jan 08, 2024 | 26.55 | 26.92 | 26.49 | 26.79 | 26.56 | 1,014,200 |
Jan 05, 2024 | 26.95 | 27.46 | 26.55 | 26.56 | 26.34 | 1,274,500 |
Jan 04, 2024 | 26.60 | 27.52 | 26.40 | 27.08 | 26.85 | 1,088,500 |
Jan 03, 2024 | 28.36 | 28.36 | 26.50 | 26.53 | 26.31 | 2,087,500 |
Jan 02, 2024 | 27.93 | 28.12 | 27.13 | 27.31 | 27.08 | 1,490,400 |
Dec 29, 2023 | 28.36 | 28.52 | 28.02 | 28.15 | 27.91 | 1,077,800 |
Dec 28, 2023 | 28.63 | 28.75 | 28.15 | 28.35 | 28.11 | 975,300 |
Dec 27, 2023 | 28.18 | 28.67 | 28.08 | 28.63 | 28.39 | 1,018,300 |
Dec 26, 2023 | 27.25 | 28.08 | 27.14 | 28.01 | 27.77 | 1,001,900 |
Dec 22, 2023 | 26.87 | 27.28 | 26.76 | 27.15 | 26.92 | 783,700 |
Dec 21, 2023 | 27.03 | 27.19 | 26.40 | 26.79 | 26.56 | 889,100 |
Dec 20, 2023 | 26.69 | 27.28 | 26.56 | 26.68 | 26.45 | 1,090,000 |
Dec 19, 2023 | 26.52 | 26.70 | 26.44 | 26.66 | 26.44 | 1,611,300 |
Dec 18, 2023 | 26.30 | 26.40 | 25.86 | 26.28 | 26.06 | 4,423,300 |
Dec 15, 2023 | 26.62 | 26.62 | 25.98 | 26.17 | 25.95 | 1,802,500 |
Dec 14, 2023 | 26.55 | 26.95 | 26.32 | 26.50 | 26.28 | 2,177,500 |
Dec 13, 2023 | 25.17 | 26.22 | 25.12 | 26.18 | 25.96 | 1,206,400 |
Dec 12, 2023 | 25.25 | 25.42 | 25.08 | 25.25 | 25.04 | 796,300 |
Dec 11, 2023 | 24.60 | 25.35 | 24.58 | 25.29 | 25.08 | 1,049,100 |
Dec 08, 2023 | 24.74 | 24.99 | 24.49 | 24.56 | 24.35 | 659,400 |
Dec 07, 2023 | 24.28 | 24.77 | 23.98 | 24.76 | 24.55 | 1,125,800 |
Dec 06, 2023 | 24.05 | 24.59 | 24.01 | 24.34 | 24.13 | 1,258,700 |
Dec 05, 2023 | 24.22 | 24.32 | 23.69 | 23.77 | 23.57 | 890,500 |
Dec 04, 2023 | 24.04 | 24.78 | 24.03 | 24.35 | 24.14 | 862,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |