Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.14 | 28.23 | 27.81 | 27.81 | 27.81 | 535,900 |
Apr 29, 2024 | 28.27 | 28.27 | 28.10 | 28.23 | 28.23 | 550,300 |
Apr 26, 2024 | 28.06 | 28.30 | 28.04 | 28.24 | 28.24 | 791,600 |
Apr 25, 2024 | 27.52 | 27.93 | 27.45 | 27.87 | 27.87 | 833,400 |
Apr 24, 2024 | 28.06 | 28.10 | 27.77 | 27.91 | 27.91 | 2,620,100 |
Apr 23, 2024 | 27.73 | 28.01 | 27.68 | 27.98 | 27.98 | 786,100 |
Apr 22, 2024 | 27.39 | 27.68 | 27.32 | 27.54 | 27.54 | 677,200 |
Apr 19, 2024 | 27.51 | 27.58 | 27.18 | 27.26 | 27.26 | 754,700 |
Apr 18, 2024 | 27.64 | 27.79 | 27.50 | 27.54 | 27.54 | 842,900 |
Apr 17, 2024 | 27.99 | 28.01 | 27.58 | 27.69 | 27.69 | 907,000 |
Apr 16, 2024 | 27.82 | 27.96 | 27.71 | 27.84 | 27.84 | 880,000 |
Apr 15, 2024 | 28.46 | 28.47 | 27.81 | 27.86 | 27.86 | 1,082,600 |
Apr 12, 2024 | 28.41 | 28.45 | 28.08 | 28.16 | 28.16 | 551,500 |
Apr 11, 2024 | 28.59 | 28.71 | 28.33 | 28.67 | 28.67 | 425,800 |
Apr 10, 2024 | 28.38 | 28.57 | 28.35 | 28.48 | 28.48 | 755,200 |
Apr 09, 2024 | 28.89 | 28.89 | 28.49 | 28.73 | 28.73 | 494,000 |
Apr 08, 2024 | 28.85 | 28.85 | 28.72 | 28.78 | 28.78 | 484,900 |
Apr 05, 2024 | 28.45 | 28.78 | 28.40 | 28.71 | 28.71 | 602,100 |
Apr 04, 2024 | 28.98 | 29.01 | 28.38 | 28.41 | 28.41 | 686,400 |
Apr 03, 2024 | 28.57 | 28.83 | 28.54 | 28.75 | 28.75 | 689,000 |
Apr 02, 2024 | 28.60 | 28.64 | 28.50 | 28.63 | 28.63 | 551,400 |
Apr 01, 2024 | 28.83 | 29.05 | 28.82 | 28.87 | 28.87 | 633,600 |
Mar 28, 2024 | 28.84 | 28.88 | 28.80 | 28.80 | 28.80 | 499,500 |
Mar 27, 2024 | 28.94 | 28.94 | 28.70 | 28.85 | 28.85 | 718,600 |
Mar 26, 2024 | 28.92 | 28.93 | 28.79 | 28.81 | 28.81 | 521,500 |
Mar 25, 2024 | 28.80 | 28.88 | 28.76 | 28.80 | 28.80 | 540,500 |
Mar 22, 2024 | 28.90 | 28.92 | 28.82 | 28.85 | 28.85 | 480,400 |
Mar 21, 2024 | 29.01 | 29.05 | 28.92 | 28.93 | 28.93 | 775,000 |
Mar 20, 2024 | 28.55 | 28.81 | 28.49 | 28.79 | 28.79 | 618,400 |
Mar 19, 2024 | 28.35 | 28.53 | 28.28 | 28.51 | 28.51 | 636,900 |
Mar 18, 2024 | 28.46 | 28.54 | 28.39 | 28.41 | 28.41 | 602,500 |
Mar 15, 2024 | 28.41 | 28.44 | 28.26 | 28.33 | 28.33 | 622,000 |
Mar 14, 2024 | 28.65 | 28.68 | 28.37 | 28.52 | 28.52 | 1,512,400 |
Mar 13, 2024 | 28.63 | 28.66 | 28.54 | 28.60 | 28.60 | 668,600 |
Mar 12, 2024 | 28.41 | 28.66 | 28.27 | 28.66 | 28.66 | 672,800 |
Mar 11, 2024 | 28.30 | 28.31 | 28.11 | 28.24 | 28.24 | 513,700 |
Mar 08, 2024 | 28.73 | 28.80 | 28.31 | 28.39 | 28.39 | 596,500 |
Mar 07, 2024 | 28.44 | 28.69 | 28.42 | 28.66 | 28.66 | 535,300 |
Mar 06, 2024 | 28.19 | 28.30 | 28.09 | 28.21 | 28.21 | 509,700 |
Mar 05, 2024 | 28.16 | 28.16 | 27.83 | 27.95 | 27.95 | 549,200 |
Mar 04, 2024 | 28.27 | 28.36 | 28.25 | 28.26 | 28.26 | 454,300 |
Mar 01, 2024 | 27.93 | 28.24 | 27.92 | 28.22 | 28.22 | 537,900 |
Feb 29, 2024 | 27.83 | 27.89 | 27.67 | 27.84 | 27.84 | 509,200 |
Feb 28, 2024 | 27.75 | 27.79 | 27.70 | 27.75 | 27.75 | 497,800 |
Feb 27, 2024 | 27.86 | 27.94 | 27.81 | 27.88 | 27.88 | 578,600 |
Feb 26, 2024 | 27.96 | 27.97 | 27.88 | 27.92 | 27.92 | 446,600 |
Feb 23, 2024 | 28.02 | 28.06 | 27.84 | 27.93 | 27.93 | 379,300 |
Feb 22, 2024 | 27.73 | 28.00 | 27.73 | 27.96 | 27.96 | 477,600 |
Feb 21, 2024 | 27.24 | 27.37 | 27.18 | 27.37 | 27.37 | 484,200 |
Feb 20, 2024 | 27.43 | 27.51 | 27.23 | 27.34 | 27.34 | 606,600 |
Feb 16, 2024 | 27.50 | 27.64 | 27.42 | 27.48 | 27.48 | 513,500 |
Feb 15, 2024 | 27.48 | 27.58 | 27.42 | 27.56 | 27.56 | 568,500 |
Feb 14, 2024 | 27.20 | 27.36 | 27.15 | 27.34 | 27.34 | 659,400 |
Feb 13, 2024 | 27.00 | 27.12 | 26.83 | 26.97 | 26.97 | 820,900 |
Feb 12, 2024 | 27.47 | 27.56 | 27.36 | 27.42 | 27.42 | 564,000 |
Feb 09, 2024 | 27.35 | 27.53 | 27.33 | 27.50 | 27.50 | 574,900 |
Feb 08, 2024 | 27.23 | 27.33 | 27.19 | 27.32 | 27.32 | 615,500 |
Feb 07, 2024 | 27.03 | 27.22 | 27.00 | 27.19 | 27.19 | 483,000 |
Feb 06, 2024 | 26.92 | 26.93 | 26.76 | 26.91 | 26.91 | 758,300 |
Feb 05, 2024 | 26.80 | 26.88 | 26.65 | 26.83 | 26.83 | 669,800 |
Feb 02, 2024 | 26.60 | 26.80 | 26.58 | 26.76 | 26.76 | 519,300 |
Feb 01, 2024 | 26.42 | 26.64 | 26.37 | 26.62 | 26.62 | 783,200 |
Jan 31, 2024 | 26.55 | 26.63 | 26.31 | 26.33 | 26.33 | 642,500 |
Jan 30, 2024 | 26.63 | 26.66 | 26.54 | 26.62 | 26.62 | 470,600 |
Jan 29, 2024 | 26.46 | 26.66 | 26.43 | 26.66 | 26.66 | 501,300 |
Jan 26, 2024 | 26.44 | 26.51 | 26.38 | 26.45 | 26.45 | 548,000 |
Jan 25, 2024 | 26.30 | 26.34 | 26.20 | 26.31 | 26.31 | 447,400 |
Jan 24, 2024 | 26.27 | 26.37 | 26.18 | 26.20 | 26.20 | 1,205,300 |
Jan 23, 2024 | 25.92 | 25.96 | 25.82 | 25.95 | 25.95 | 967,700 |
Jan 22, 2024 | 25.93 | 26.00 | 25.91 | 25.94 | 25.94 | 842,100 |
Jan 19, 2024 | 25.74 | 25.91 | 25.67 | 25.88 | 25.88 | 584,400 |
Jan 18, 2024 | 25.52 | 25.72 | 25.48 | 25.71 | 25.71 | 719,500 |
Jan 17, 2024 | 25.32 | 25.38 | 25.17 | 25.37 | 25.37 | 573,800 |
Jan 16, 2024 | 25.51 | 25.59 | 25.40 | 25.47 | 25.47 | 542,200 |
Jan 12, 2024 | 25.66 | 25.73 | 25.57 | 25.64 | 25.64 | 606,600 |
Jan 11, 2024 | 25.67 | 25.71 | 25.37 | 25.63 | 25.63 | 732,700 |
Jan 10, 2024 | 25.54 | 25.65 | 25.46 | 25.61 | 25.61 | 796,500 |
Jan 09, 2024 | 25.37 | 25.52 | 25.34 | 25.47 | 25.47 | 525,400 |
Jan 08, 2024 | 25.23 | 25.55 | 25.23 | 25.55 | 25.55 | 502,500 |
Jan 05, 2024 | 25.21 | 25.35 | 25.13 | 25.20 | 25.20 | 563,600 |
Jan 04, 2024 | 25.12 | 25.38 | 25.12 | 25.21 | 25.21 | 613,700 |
Jan 03, 2024 | 25.18 | 25.25 | 25.11 | 25.15 | 25.15 | 511,600 |
Jan 02, 2024 | 25.51 | 25.51 | 25.32 | 25.40 | 25.40 | 527,300 |
Dec 29, 2023 | 25.73 | 25.82 | 25.65 | 25.73 | 25.73 | 1,092,400 |
Dec 28, 2023 | 25.82 | 25.86 | 25.76 | 25.77 | 25.77 | 484,300 |
Dec 27, 2023 | 25.82 | 25.83 | 25.74 | 25.82 | 25.82 | 598,600 |
Dec 27, 2023 | 0.082 Dividend | |||||
Dec 26, 2023 | 25.80 | 25.91 | 25.75 | 25.85 | 25.77 | 351,100 |
Dec 22, 2023 | 25.73 | 25.76 | 25.61 | 25.70 | 25.62 | 741,500 |
Dec 21, 2023 | 25.60 | 25.73 | 25.51 | 25.72 | 25.64 | 766,400 |
Dec 20, 2023 | 25.64 | 25.75 | 25.33 | 25.34 | 25.26 | 1,128,300 |
Dec 19, 2023 | 25.55 | 25.70 | 25.55 | 25.69 | 25.61 | 725,200 |
Dec 18, 2023 | 25.51 | 25.56 | 25.43 | 25.53 | 25.45 | 609,500 |
Dec 15, 2023 | 25.45 | 25.54 | 25.38 | 25.42 | 25.34 | 904,000 |
Dec 14, 2023 | 25.53 | 25.61 | 25.38 | 25.50 | 25.42 | 692,500 |
Dec 13, 2023 | 25.12 | 25.41 | 25.03 | 25.38 | 25.30 | 646,500 |
Dec 12, 2023 | 24.96 | 25.11 | 24.90 | 25.11 | 25.03 | 553,100 |
Dec 11, 2023 | 24.81 | 24.98 | 24.79 | 24.97 | 24.89 | 729,900 |
Dec 08, 2023 | 24.64 | 24.79 | 24.62 | 24.78 | 24.70 | 516,100 |
Dec 07, 2023 | 24.58 | 24.66 | 24.49 | 24.66 | 24.58 | 599,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |