Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.24 | 28.37 | 28.24 | 28.33 | 28.33 | 443,800 |
Apr 25, 2024 | 27.69 | 28.04 | 27.69 | 28.00 | 28.00 | 280,200 |
Apr 24, 2024 | 27.86 | 27.89 | 27.75 | 27.85 | 27.85 | 320,500 |
Apr 23, 2024 | 27.52 | 27.73 | 27.48 | 27.70 | 27.70 | 552,100 |
Apr 22, 2024 | 27.34 | 27.59 | 27.29 | 27.57 | 27.57 | 502,000 |
Apr 19, 2024 | 27.29 | 27.43 | 27.29 | 27.38 | 27.38 | 407,400 |
Apr 18, 2024 | 27.34 | 27.49 | 27.29 | 27.36 | 27.36 | 720,700 |
Apr 17, 2024 | 27.40 | 27.42 | 27.21 | 27.23 | 27.23 | 3,317,000 |
Apr 16, 2024 | 27.24 | 27.31 | 27.12 | 27.20 | 27.20 | 640,500 |
Apr 15, 2024 | 27.87 | 27.87 | 27.55 | 27.59 | 27.59 | 485,000 |
Apr 12, 2024 | 28.06 | 28.06 | 27.60 | 27.66 | 27.66 | 489,200 |
Apr 11, 2024 | 28.24 | 28.32 | 28.12 | 28.27 | 28.27 | 745,200 |
Apr 10, 2024 | 28.20 | 28.27 | 28.09 | 28.17 | 28.17 | 614,800 |
Apr 09, 2024 | 28.45 | 28.53 | 28.38 | 28.48 | 28.48 | 456,200 |
Apr 08, 2024 | 28.14 | 28.29 | 28.14 | 28.23 | 28.23 | 628,600 |
Apr 05, 2024 | 27.89 | 28.03 | 27.84 | 27.96 | 27.96 | 438,300 |
Apr 04, 2024 | 28.26 | 28.38 | 27.97 | 27.99 | 27.99 | 662,100 |
Apr 03, 2024 | 27.94 | 28.13 | 27.90 | 28.07 | 28.07 | 497,400 |
Apr 02, 2024 | 28.00 | 28.14 | 27.98 | 28.04 | 28.04 | 439,800 |
Apr 01, 2024 | 27.86 | 27.97 | 27.73 | 27.79 | 27.79 | 517,900 |
Mar 28, 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 27.76 | 525,800 |
Mar 27, 2024 | 27.52 | 27.65 | 27.51 | 27.64 | 27.64 | 726,800 |
Mar 26, 2024 | 27.60 | 27.63 | 27.52 | 27.53 | 27.53 | 724,500 |
Mar 25, 2024 | 27.59 | 27.66 | 27.59 | 27.62 | 27.62 | 475,500 |
Mar 22, 2024 | 27.64 | 27.64 | 27.52 | 27.55 | 27.55 | 451,200 |
Mar 21, 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 27.76 | 357,900 |
Mar 20, 2024 | 27.39 | 27.73 | 27.39 | 27.70 | 27.70 | 530,600 |
Mar 19, 2024 | 27.40 | 27.50 | 27.34 | 27.42 | 27.42 | 398,200 |
Mar 18, 2024 | 27.66 | 27.66 | 27.49 | 27.53 | 27.53 | 374,300 |
Mar 15, 2024 | 27.56 | 27.63 | 27.50 | 27.51 | 27.51 | 448,100 |
Mar 14, 2024 | 27.72 | 27.76 | 27.53 | 27.60 | 27.60 | 639,500 |
Mar 13, 2024 | 27.72 | 27.77 | 27.69 | 27.71 | 27.71 | 759,400 |
Mar 12, 2024 | 27.80 | 27.86 | 27.70 | 27.83 | 27.83 | 588,100 |
Mar 11, 2024 | 27.50 | 27.63 | 27.50 | 27.56 | 27.56 | 1,471,100 |
Mar 08, 2024 | 27.53 | 27.62 | 27.48 | 27.51 | 27.51 | 618,800 |
Mar 07, 2024 | 27.57 | 27.65 | 27.51 | 27.63 | 27.63 | 700,700 |
Mar 06, 2024 | 27.49 | 27.63 | 27.49 | 27.53 | 27.53 | 584,500 |
Mar 05, 2024 | 27.20 | 27.31 | 27.11 | 27.14 | 27.14 | 583,000 |
Mar 04, 2024 | 27.41 | 27.41 | 27.30 | 27.32 | 27.32 | 629,400 |
Mar 01, 2024 | 27.24 | 27.44 | 27.21 | 27.40 | 27.40 | 739,900 |
Feb 29, 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 27.06 | 543,400 |
Feb 28, 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 27.08 | 465,200 |
Feb 27, 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 27.58 | 378,600 |
Feb 26, 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 27.47 | 497,900 |
Feb 23, 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 27.64 | 292,100 |
Feb 22, 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 27.71 | 538,500 |
Feb 21, 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 27.50 | 593,700 |
Feb 20, 2024 | 27.43 | 27.52 | 27.33 | 27.39 | 27.39 | 694,000 |
Feb 16, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 27.27 | 562,800 |
Feb 15, 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 27.10 | 443,200 |
Feb 14, 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 26.95 | 559,000 |
Feb 13, 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 26.55 | 582,000 |
Feb 12, 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 27.09 | 653,600 |
Feb 09, 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 26.91 | 872,600 |
Feb 08, 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 26.88 | 475,600 |
Feb 07, 2024 | 27.06 | 27.19 | 27.04 | 27.12 | 27.12 | 579,500 |
Feb 06, 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 27.28 | 630,600 |
Feb 05, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 26.57 | 1,096,800 |
Feb 02, 2024 | 26.44 | 26.49 | 26.35 | 26.44 | 26.44 | 573,600 |
Feb 01, 2024 | 26.52 | 26.62 | 26.47 | 26.59 | 26.59 | 621,400 |
Jan 31, 2024 | 26.46 | 26.68 | 26.39 | 26.44 | 26.44 | 574,100 |
Jan 30, 2024 | 26.50 | 26.56 | 26.40 | 26.55 | 26.55 | 589,900 |
Jan 29, 2024 | 26.79 | 26.80 | 26.59 | 26.73 | 26.73 | 618,700 |
Jan 26, 2024 | 26.61 | 26.72 | 26.57 | 26.69 | 26.69 | 691,400 |
Jan 25, 2024 | 26.66 | 26.69 | 26.51 | 26.58 | 26.58 | 593,900 |
Jan 24, 2024 | 26.54 | 26.60 | 26.39 | 26.41 | 26.41 | 685,600 |
Jan 23, 2024 | 25.83 | 26.01 | 25.83 | 26.00 | 26.00 | 826,900 |
Jan 22, 2024 | 25.68 | 25.81 | 25.62 | 25.73 | 25.73 | 785,700 |
Jan 19, 2024 | 25.81 | 25.99 | 25.71 | 25.96 | 25.96 | 921,300 |
Jan 18, 2024 | 25.68 | 25.76 | 25.63 | 25.73 | 25.73 | 973,000 |
Jan 17, 2024 | 25.50 | 25.61 | 25.44 | 25.58 | 25.58 | 1,386,900 |
Jan 16, 2024 | 26.16 | 26.16 | 25.91 | 25.92 | 25.92 | 1,288,300 |
Jan 12, 2024 | 26.60 | 26.70 | 26.51 | 26.53 | 26.53 | 982,400 |
Jan 11, 2024 | 26.37 | 26.44 | 26.18 | 26.37 | 26.37 | 661,300 |
Jan 10, 2024 | 26.29 | 26.29 | 26.20 | 26.24 | 26.24 | 668,900 |
Jan 09, 2024 | 26.40 | 26.40 | 26.31 | 26.34 | 26.34 | 603,800 |
Jan 08, 2024 | 26.48 | 26.71 | 26.44 | 26.69 | 26.69 | 663,500 |
Jan 05, 2024 | 26.66 | 26.85 | 26.65 | 26.70 | 26.70 | 505,700 |
Jan 04, 2024 | 26.65 | 26.73 | 26.58 | 26.61 | 26.61 | 545,300 |
Jan 03, 2024 | 26.56 | 26.77 | 26.55 | 26.70 | 26.70 | 636,000 |
Jan 02, 2024 | 26.82 | 26.90 | 26.70 | 26.74 | 26.74 | 818,700 |
Dec 29, 2023 | 27.03 | 27.22 | 27.03 | 27.14 | 27.14 | 535,100 |
Dec 28, 2023 | 27.11 | 27.23 | 27.09 | 27.12 | 27.12 | 641,700 |
Dec 27, 2023 | 26.81 | 26.95 | 26.77 | 26.94 | 26.94 | 406,600 |
Dec 26, 2023 | 26.71 | 26.80 | 26.71 | 26.76 | 26.76 | 365,900 |
Dec 22, 2023 | 26.47 | 26.58 | 26.46 | 26.53 | 26.53 | 764,000 |
Dec 21, 2023 | 26.38 | 26.58 | 26.38 | 26.55 | 26.55 | 584,500 |
Dec 20, 2023 | 26.29 | 26.35 | 26.02 | 26.02 | 26.02 | 581,200 |
Dec 19, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 26.46 | 580,000 |
Dec 18, 2023 | 26.26 | 26.29 | 26.16 | 26.26 | 26.26 | 496,200 |
Dec 15, 2023 | 26.37 | 26.43 | 26.25 | 26.26 | 26.26 | 465,300 |
Dec 14, 2023 | 26.15 | 26.43 | 26.15 | 26.38 | 26.38 | 682,900 |
Dec 13, 2023 | 25.60 | 26.01 | 25.48 | 25.99 | 25.99 | 458,900 |
Dec 12, 2023 | 25.60 | 25.70 | 25.52 | 25.69 | 25.69 | 4,843,900 |
Dec 11, 2023 | 25.60 | 25.72 | 25.56 | 25.70 | 25.70 | 602,800 |
Dec 08, 2023 | 25.57 | 25.70 | 25.53 | 25.63 | 25.63 | 541,300 |
Dec 07, 2023 | 25.71 | 25.77 | 25.67 | 25.74 | 25.74 | 437,900 |
Dec 06, 2023 | 25.82 | 25.87 | 25.66 | 25.66 | 25.66 | 614,100 |
Dec 06, 2023 | 1.018 Dividend | |||||
Dec 05, 2023 | 26.67 | 26.75 | 26.60 | 26.71 | 25.69 | 434,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |