Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.97 | 27.09 | 26.80 | 26.84 | 26.84 | 124,741 |
Apr 23, 2024 | 26.78 | 27.11 | 26.76 | 27.05 | 27.05 | 278,600 |
Apr 22, 2024 | 26.59 | 26.77 | 26.45 | 26.76 | 26.76 | 132,900 |
Apr 19, 2024 | 26.38 | 26.66 | 26.27 | 26.58 | 26.58 | 120,700 |
Apr 18, 2024 | 26.30 | 26.57 | 26.26 | 26.42 | 26.42 | 101,300 |
Apr 17, 2024 | 26.21 | 26.40 | 26.16 | 26.29 | 26.29 | 138,800 |
Apr 16, 2024 | 26.40 | 26.52 | 26.08 | 26.08 | 26.08 | 342,500 |
Apr 15, 2024 | 26.84 | 27.07 | 26.40 | 26.45 | 26.45 | 139,900 |
Apr 12, 2024 | 26.73 | 26.92 | 26.53 | 26.77 | 26.77 | 290,900 |
Apr 11, 2024 | 27.33 | 27.33 | 26.85 | 26.90 | 26.90 | 506,000 |
Apr 10, 2024 | 27.55 | 27.58 | 27.17 | 27.26 | 27.26 | 261,900 |
Apr 09, 2024 | 27.90 | 28.10 | 27.76 | 27.90 | 27.90 | 172,200 |
Apr 08, 2024 | 27.82 | 28.13 | 27.63 | 27.89 | 27.89 | 724,300 |
Apr 05, 2024 | 27.64 | 27.80 | 27.55 | 27.77 | 27.77 | 238,300 |
Apr 04, 2024 | 27.65 | 27.87 | 27.42 | 27.52 | 27.52 | 302,600 |
Apr 03, 2024 | 27.56 | 27.94 | 27.54 | 27.56 | 27.56 | 109,100 |
Apr 02, 2024 | 27.70 | 27.82 | 27.48 | 27.60 | 27.60 | 168,200 |
Apr 01, 2024 | 28.14 | 28.20 | 27.71 | 27.79 | 27.79 | 213,300 |
Mar 28, 2024 | 28.23 | 28.27 | 28.05 | 28.20 | 28.20 | 297,100 |
Mar 27, 2024 | 27.84 | 28.21 | 27.83 | 28.20 | 28.20 | 172,700 |
Mar 26, 2024 | 27.99 | 28.03 | 27.70 | 27.74 | 27.74 | 301,200 |
Mar 25, 2024 | 28.09 | 28.25 | 27.85 | 27.87 | 27.87 | 238,900 |
Mar 22, 2024 | 28.24 | 28.34 | 27.93 | 28.11 | 28.11 | 220,400 |
Mar 21, 2024 | 27.89 | 28.37 | 27.89 | 28.27 | 28.27 | 443,400 |
Mar 20, 2024 | 27.50 | 27.92 | 27.37 | 27.88 | 27.88 | 416,300 |
Mar 19, 2024 | 27.73 | 27.79 | 27.38 | 27.48 | 27.48 | 314,700 |
Mar 18, 2024 | 27.71 | 27.75 | 27.01 | 27.65 | 27.65 | 348,500 |
Mar 15, 2024 | 27.96 | 28.21 | 27.31 | 27.69 | 27.69 | 1,135,800 |
Mar 14, 2024 | 28.31 | 28.31 | 27.80 | 27.97 | 27.97 | 360,900 |
Mar 13, 2024 | 28.06 | 28.41 | 28.06 | 28.22 | 28.22 | 183,200 |
Mar 12, 2024 | 28.21 | 28.39 | 28.06 | 28.17 | 28.17 | 145,800 |
Mar 11, 2024 | 28.00 | 28.32 | 27.90 | 28.24 | 28.24 | 333,700 |
Mar 08, 2024 | 28.58 | 28.60 | 28.05 | 28.05 | 28.05 | 260,200 |
Mar 07, 2024 | 28.39 | 28.56 | 28.34 | 28.48 | 28.48 | 165,800 |
Mar 06, 2024 | 28.51 | 28.80 | 28.37 | 28.45 | 28.45 | 178,100 |
Mar 06, 2024 | 0.34 Dividend | |||||
Mar 05, 2024 | 28.81 | 29.07 | 28.46 | 28.84 | 28.50 | 487,600 |
Mar 04, 2024 | 28.84 | 29.07 | 28.52 | 28.91 | 28.57 | 320,200 |
Mar 01, 2024 | 28.09 | 28.55 | 27.59 | 28.46 | 28.12 | 554,700 |
Feb 29, 2024 | 29.38 | 29.38 | 28.85 | 28.99 | 28.65 | 212,400 |
Feb 28, 2024 | 29.28 | 29.66 | 29.28 | 29.29 | 28.94 | 187,500 |
Feb 27, 2024 | 28.88 | 29.40 | 28.83 | 29.37 | 29.02 | 144,000 |
Feb 26, 2024 | 29.15 | 29.31 | 28.71 | 28.77 | 28.43 | 242,200 |
Feb 23, 2024 | 29.00 | 29.26 | 29.00 | 29.11 | 28.77 | 231,700 |
Feb 22, 2024 | 29.30 | 29.43 | 28.98 | 29.02 | 28.68 | 197,100 |
Feb 21, 2024 | 29.18 | 29.27 | 28.97 | 29.20 | 28.86 | 246,300 |
Feb 20, 2024 | 28.69 | 29.55 | 28.69 | 29.20 | 28.86 | 406,900 |
Feb 16, 2024 | 28.25 | 28.47 | 28.19 | 28.35 | 28.02 | 296,100 |
Feb 15, 2024 | 28.20 | 28.42 | 28.10 | 28.37 | 28.04 | 137,000 |
Feb 14, 2024 | 27.56 | 28.13 | 27.56 | 28.10 | 27.77 | 472,300 |
Feb 13, 2024 | 28.00 | 28.16 | 27.26 | 27.36 | 27.04 | 430,800 |
Feb 12, 2024 | 28.53 | 28.63 | 28.27 | 28.38 | 28.05 | 204,200 |
Feb 09, 2024 | 28.52 | 28.70 | 28.33 | 28.61 | 28.27 | 186,400 |
Feb 08, 2024 | 28.79 | 28.88 | 28.42 | 28.51 | 28.17 | 868,700 |
Feb 07, 2024 | 28.74 | 28.95 | 28.65 | 28.88 | 28.54 | 518,300 |
Feb 06, 2024 | 28.80 | 29.11 | 28.75 | 28.85 | 28.51 | 120,000 |
Feb 05, 2024 | 29.67 | 29.67 | 28.84 | 28.87 | 28.53 | 180,000 |
Feb 02, 2024 | 29.60 | 29.68 | 29.41 | 29.51 | 29.16 | 1,433,400 |
Feb 01, 2024 | 29.50 | 29.66 | 29.23 | 29.54 | 29.19 | 428,100 |
Jan 31, 2024 | 29.93 | 30.03 | 29.54 | 29.61 | 29.26 | 604,600 |
Jan 30, 2024 | 29.91 | 30.14 | 29.90 | 30.05 | 29.70 | 101,500 |
Jan 29, 2024 | 30.28 | 30.28 | 29.85 | 29.99 | 29.64 | 138,200 |
Jan 26, 2024 | 30.29 | 30.40 | 30.19 | 30.32 | 29.96 | 87,700 |
Jan 25, 2024 | 30.40 | 30.49 | 30.05 | 30.30 | 29.94 | 131,000 |
Jan 24, 2024 | 30.40 | 30.48 | 29.94 | 30.33 | 29.97 | 151,600 |
Jan 23, 2024 | 30.25 | 30.28 | 29.92 | 30.08 | 29.73 | 143,300 |
Jan 22, 2024 | 29.88 | 30.12 | 29.78 | 30.09 | 29.74 | 161,800 |
Jan 19, 2024 | 29.90 | 29.90 | 29.73 | 29.77 | 29.42 | 143,100 |
Jan 18, 2024 | 29.76 | 29.87 | 29.63 | 29.76 | 29.41 | 128,300 |
Jan 17, 2024 | 29.73 | 29.80 | 29.50 | 29.63 | 29.28 | 173,600 |
Jan 16, 2024 | 29.69 | 29.97 | 29.51 | 29.94 | 29.59 | 132,200 |
Jan 15, 2024 | 29.78 | 29.83 | 29.31 | 29.74 | 29.39 | 118,200 |
Jan 12, 2024 | 30.59 | 30.65 | 29.78 | 29.83 | 29.48 | 303,900 |
Jan 11, 2024 | 30.16 | 30.69 | 29.80 | 30.39 | 30.03 | 268,300 |
Jan 10, 2024 | 30.29 | 30.48 | 30.08 | 30.26 | 29.90 | 270,100 |
Jan 09, 2024 | 30.50 | 30.52 | 30.25 | 30.26 | 29.90 | 179,400 |
Jan 08, 2024 | 30.32 | 30.68 | 30.30 | 30.64 | 30.28 | 142,200 |
Jan 05, 2024 | 30.14 | 30.50 | 30.07 | 30.38 | 30.02 | 146,000 |
Jan 04, 2024 | 30.08 | 30.32 | 30.00 | 30.20 | 29.84 | 219,000 |
Jan 03, 2024 | 30.41 | 30.42 | 30.13 | 30.22 | 29.86 | 264,400 |
Jan 02, 2024 | 30.87 | 30.87 | 30.45 | 30.69 | 30.33 | 177,500 |
Dec 29, 2023 | 30.65 | 31.09 | 30.65 | 30.87 | 30.51 | 140,800 |
Dec 28, 2023 | 30.81 | 31.05 | 30.70 | 30.71 | 30.35 | 82,500 |
Dec 27, 2023 | 31.00 | 31.14 | 30.83 | 30.97 | 30.60 | 151,800 |
Dec 22, 2023 | 30.83 | 31.10 | 30.83 | 30.97 | 30.60 | 157,300 |
Dec 21, 2023 | 30.75 | 31.09 | 30.73 | 30.75 | 30.39 | 237,300 |
Dec 20, 2023 | 31.27 | 31.40 | 30.64 | 30.73 | 30.37 | 375,100 |
Dec 20, 2023 | 0.34 Dividend | |||||
Dec 19, 2023 | 31.46 | 31.64 | 31.32 | 31.53 | 30.82 | 325,500 |
Dec 18, 2023 | 31.43 | 31.52 | 31.09 | 31.28 | 30.58 | 146,800 |
Dec 15, 2023 | 31.50 | 31.51 | 31.00 | 31.38 | 30.68 | 1,117,900 |
Dec 14, 2023 | 31.26 | 31.49 | 31.10 | 31.39 | 30.69 | 403,500 |
Dec 13, 2023 | 30.25 | 31.12 | 30.11 | 31.12 | 30.42 | 321,900 |
Dec 12, 2023 | 30.11 | 30.45 | 30.01 | 30.16 | 29.48 | 291,300 |
Dec 11, 2023 | 31.25 | 31.35 | 30.20 | 30.27 | 29.59 | 541,800 |
Dec 08, 2023 | 30.64 | 31.62 | 30.63 | 31.10 | 30.40 | 759,700 |
Dec 07, 2023 | 30.37 | 30.59 | 30.19 | 30.23 | 29.55 | 401,900 |
Dec 06, 2023 | 30.40 | 30.65 | 30.17 | 30.25 | 29.57 | 389,700 |
Dec 05, 2023 | 30.08 | 30.50 | 30.02 | 30.21 | 29.53 | 167,800 |
Dec 04, 2023 | 30.00 | 30.62 | 29.79 | 30.12 | 29.44 | 327,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |