Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 27.33 | 27.51 | 27.13 | 27.27 | 27.27 | 114,900 |
Apr 30, 2024 | 27.59 | 27.61 | 27.20 | 27.20 | 27.20 | 72,900 |
Apr 29, 2024 | 27.54 | 27.64 | 27.49 | 27.62 | 27.62 | 49,800 |
Apr 26, 2024 | 27.44 | 27.59 | 27.39 | 27.41 | 27.41 | 87,900 |
Apr 25, 2024 | 27.18 | 27.39 | 27.09 | 27.33 | 27.33 | 77,300 |
Apr 24, 2024 | 27.50 | 27.54 | 27.31 | 27.38 | 27.38 | 106,300 |
Apr 23, 2024 | 27.14 | 27.37 | 27.14 | 27.30 | 27.30 | 67,100 |
Apr 22, 2024 | 27.12 | 27.39 | 27.12 | 27.20 | 27.20 | 93,100 |
Apr 19, 2024 | 27.02 | 27.05 | 26.82 | 26.95 | 26.95 | 117,100 |
Apr 18, 2024 | 27.11 | 27.25 | 27.06 | 27.18 | 27.18 | 128,100 |
Apr 17, 2024 | 27.18 | 27.28 | 27.09 | 27.22 | 27.22 | 153,400 |
Apr 16, 2024 | 27.21 | 27.38 | 27.09 | 27.26 | 27.26 | 219,800 |
Apr 15, 2024 | 27.69 | 27.73 | 27.40 | 27.41 | 27.41 | 352,800 |
Apr 12, 2024 | 28.16 | 28.23 | 27.81 | 27.89 | 27.89 | 180,000 |
Apr 11, 2024 | 28.23 | 28.43 | 28.10 | 28.30 | 28.30 | 180,500 |
Apr 10, 2024 | 28.32 | 28.38 | 28.08 | 28.28 | 28.28 | 104,500 |
Apr 09, 2024 | 28.69 | 28.70 | 28.43 | 28.59 | 28.59 | 77,000 |
Apr 08, 2024 | 28.71 | 28.71 | 28.49 | 28.49 | 28.49 | 75,000 |
Apr 05, 2024 | 28.50 | 28.73 | 28.38 | 28.55 | 28.55 | 111,200 |
Apr 04, 2024 | 28.85 | 28.87 | 28.35 | 28.42 | 28.42 | 61,400 |
Apr 03, 2024 | 28.60 | 28.80 | 28.59 | 28.79 | 28.79 | 59,900 |
Apr 02, 2024 | 28.65 | 28.68 | 28.58 | 28.67 | 28.67 | 82,500 |
Apr 01, 2024 | 28.68 | 28.72 | 28.54 | 28.61 | 28.61 | 81,100 |
Mar 28, 2024 | 28.64 | 28.73 | 28.57 | 28.65 | 28.65 | 58,000 |
Mar 27, 2024 | 28.54 | 28.63 | 28.53 | 28.62 | 28.62 | 38,300 |
Mar 26, 2024 | 28.56 | 28.57 | 28.43 | 28.43 | 28.43 | 39,900 |
Mar 25, 2024 | 28.51 | 28.67 | 28.38 | 28.38 | 28.38 | 84,600 |
Mar 22, 2024 | 28.32 | 28.70 | 28.28 | 28.38 | 28.38 | 611,200 |
Mar 21, 2024 | 28.32 | 28.46 | 28.25 | 28.25 | 28.25 | 78,300 |
Mar 20, 2024 | 27.92 | 28.15 | 27.86 | 28.12 | 28.12 | 117,700 |
Mar 19, 2024 | 27.79 | 27.86 | 27.67 | 27.85 | 27.85 | 73,100 |
Mar 18, 2024 | 27.80 | 27.88 | 27.69 | 27.83 | 27.83 | 81,200 |
Mar 15, 2024 | 27.91 | 27.94 | 27.80 | 27.83 | 27.83 | 37,500 |
Mar 14, 2024 | 27.92 | 27.95 | 27.81 | 27.86 | 27.86 | 73,200 |
Mar 13, 2024 | 27.70 | 27.93 | 27.69 | 27.92 | 27.92 | 102,800 |
Mar 12, 2024 | 27.55 | 27.79 | 27.46 | 27.77 | 27.77 | 94,800 |
Mar 11, 2024 | 27.47 | 27.60 | 27.47 | 27.53 | 27.53 | 41,300 |
Mar 08, 2024 | 27.58 | 27.61 | 27.41 | 27.41 | 27.41 | 82,400 |
Mar 07, 2024 | 27.50 | 27.67 | 27.46 | 27.62 | 27.62 | 163,200 |
Mar 06, 2024 | 27.16 | 27.46 | 27.16 | 27.41 | 27.41 | 307,500 |
Mar 05, 2024 | 27.17 | 27.24 | 27.16 | 27.19 | 27.19 | 138,200 |
Mar 04, 2024 | 27.15 | 27.24 | 27.14 | 27.15 | 27.15 | 193,300 |
Mar 01, 2024 | 27.09 | 27.25 | 27.03 | 27.23 | 27.23 | 134,900 |
Feb 29, 2024 | 26.97 | 27.09 | 26.93 | 27.02 | 27.02 | 133,600 |
Feb 28, 2024 | 26.82 | 26.94 | 26.81 | 26.92 | 26.92 | 101,900 |
Feb 27, 2024 | 26.73 | 26.82 | 26.73 | 26.79 | 26.79 | 79,600 |
Feb 26, 2024 | 26.68 | 26.73 | 26.65 | 26.67 | 26.67 | 183,900 |
Feb 23, 2024 | 26.54 | 26.70 | 26.44 | 26.68 | 26.68 | 199,200 |
Feb 22, 2024 | 26.60 | 26.69 | 26.48 | 26.68 | 26.68 | 274,900 |
Feb 21, 2024 | 26.42 | 26.56 | 26.39 | 26.54 | 26.54 | 142,700 |
Feb 20, 2024 | 26.40 | 26.52 | 26.40 | 26.50 | 26.50 | 218,200 |
Feb 16, 2024 | 26.38 | 26.50 | 26.38 | 26.40 | 26.40 | 95,600 |
Feb 15, 2024 | 26.23 | 26.42 | 26.23 | 26.41 | 26.41 | 195,900 |
Feb 14, 2024 | 26.16 | 26.35 | 26.15 | 26.34 | 26.34 | 177,500 |
Feb 13, 2024 | 26.11 | 26.13 | 25.93 | 25.99 | 25.99 | 194,800 |
Feb 12, 2024 | 26.27 | 26.37 | 26.27 | 26.31 | 26.31 | 209,700 |
Feb 09, 2024 | 26.30 | 26.33 | 26.19 | 26.27 | 26.27 | 124,200 |
Feb 08, 2024 | 26.34 | 26.40 | 26.26 | 26.30 | 26.30 | 84,100 |
Feb 07, 2024 | 26.33 | 26.46 | 26.30 | 26.42 | 26.42 | 135,400 |
Feb 06, 2024 | 26.20 | 26.28 | 26.19 | 26.26 | 26.26 | 197,200 |
Feb 05, 2024 | 26.10 | 26.23 | 25.98 | 26.21 | 26.21 | 409,900 |
Feb 02, 2024 | 26.18 | 26.35 | 26.18 | 26.31 | 26.31 | 201,300 |
Feb 01, 2024 | 25.90 | 26.16 | 25.90 | 26.14 | 26.14 | 261,700 |
Jan 31, 2024 | 26.01 | 26.01 | 25.72 | 25.75 | 25.75 | 335,100 |
Jan 30, 2024 | 26.26 | 26.40 | 26.26 | 26.35 | 26.35 | 81,100 |
Jan 29, 2024 | 26.14 | 26.39 | 26.14 | 26.37 | 26.37 | 189,900 |
Jan 26, 2024 | 26.08 | 26.18 | 26.08 | 26.14 | 26.14 | 180,000 |
Jan 25, 2024 | 26.15 | 26.19 | 26.05 | 26.14 | 26.14 | 181,900 |
Jan 24, 2024 | 26.35 | 26.47 | 26.34 | 26.35 | 26.35 | 328,900 |
Jan 23, 2024 | 26.30 | 26.38 | 26.24 | 26.36 | 26.36 | 344,600 |
Jan 22, 2024 | 26.47 | 26.57 | 26.41 | 26.53 | 26.53 | 663,500 |
Jan 19, 2024 | 26.62 | 26.70 | 26.53 | 26.66 | 26.66 | 139,600 |
Jan 18, 2024 | 26.58 | 26.67 | 26.52 | 26.67 | 26.67 | 120,800 |
Jan 17, 2024 | 26.51 | 26.60 | 26.49 | 26.58 | 26.58 | 135,100 |
Jan 16, 2024 | 26.74 | 26.83 | 26.64 | 26.67 | 26.67 | 244,300 |
Jan 12, 2024 | 26.66 | 26.73 | 26.57 | 26.70 | 26.70 | 120,500 |
Jan 11, 2024 | 26.77 | 26.82 | 26.55 | 26.72 | 26.72 | 141,600 |
Jan 10, 2024 | 26.82 | 26.85 | 26.74 | 26.77 | 26.77 | 121,600 |
Jan 09, 2024 | 26.80 | 26.90 | 26.70 | 26.89 | 26.89 | 111,200 |
Jan 08, 2024 | 26.76 | 26.96 | 26.73 | 26.94 | 26.94 | 273,100 |
Jan 05, 2024 | 26.56 | 26.80 | 26.56 | 26.76 | 26.76 | 264,600 |
Jan 04, 2024 | 26.35 | 26.52 | 26.31 | 26.48 | 26.48 | 182,600 |
Jan 03, 2024 | 26.22 | 26.37 | 26.22 | 26.29 | 26.29 | 262,300 |
Jan 02, 2024 | 26.20 | 26.28 | 26.13 | 26.23 | 26.23 | 235,700 |
Dec 29, 2023 | 26.28 | 26.35 | 26.21 | 26.30 | 26.30 | 271,200 |
Dec 28, 2023 | 26.25 | 26.41 | 26.25 | 26.36 | 26.36 | 247,700 |
Dec 27, 2023 | 26.16 | 26.21 | 26.12 | 26.19 | 26.19 | 203,800 |
Dec 26, 2023 | 26.00 | 26.20 | 26.00 | 26.18 | 26.18 | 285,000 |
Dec 22, 2023 | 25.85 | 26.08 | 25.85 | 25.96 | 25.96 | 401,500 |
Dec 21, 2023 | 25.77 | 25.96 | 25.71 | 25.85 | 25.85 | 372,900 |
Dec 20, 2023 | 25.89 | 26.00 | 25.64 | 25.64 | 25.64 | 517,800 |
Dec 20, 2023 | 0.525 Dividend | |||||
Dec 19, 2023 | 26.34 | 26.43 | 26.33 | 26.42 | 25.90 | 478,300 |
Dec 18, 2023 | 26.41 | 26.45 | 26.32 | 26.42 | 25.90 | 863,400 |
Dec 15, 2023 | 26.45 | 26.57 | 26.41 | 26.44 | 25.91 | 572,700 |
Dec 14, 2023 | 26.39 | 26.79 | 26.39 | 26.76 | 26.23 | 834,300 |
Dec 13, 2023 | 26.24 | 26.47 | 26.10 | 26.47 | 25.94 | 529,000 |
Dec 12, 2023 | 26.30 | 26.42 | 26.22 | 26.39 | 25.87 | 537,000 |
Dec 11, 2023 | 26.28 | 26.35 | 26.24 | 26.34 | 25.82 | 493,600 |
Dec 08, 2023 | 26.18 | 26.30 | 26.15 | 26.30 | 25.78 | 334,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |