Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.16 | 29.30 | 28.81 | 28.81 | 28.81 | 801,000 |
Apr 25, 2024 | 29.20 | 29.37 | 28.93 | 29.25 | 29.25 | 891,600 |
Apr 24, 2024 | 29.00 | 29.35 | 28.93 | 29.31 | 29.31 | 1,141,600 |
Apr 23, 2024 | 28.95 | 29.33 | 28.94 | 29.18 | 29.18 | 962,200 |
Apr 22, 2024 | 29.07 | 29.13 | 28.73 | 28.97 | 28.97 | 826,900 |
Apr 19, 2024 | 28.46 | 28.98 | 28.46 | 28.87 | 28.87 | 1,084,000 |
Apr 18, 2024 | 28.13 | 28.40 | 27.99 | 28.29 | 28.29 | 622,100 |
Apr 17, 2024 | 28.03 | 28.22 | 27.84 | 27.99 | 27.99 | 1,015,800 |
Apr 16, 2024 | 27.90 | 28.13 | 27.65 | 27.95 | 27.95 | 1,172,900 |
Apr 15, 2024 | 27.87 | 28.51 | 27.64 | 27.92 | 27.92 | 1,080,600 |
Apr 12, 2024 | 28.15 | 28.18 | 27.63 | 27.66 | 27.66 | 840,300 |
Apr 11, 2024 | 28.37 | 28.52 | 27.92 | 28.24 | 28.24 | 916,300 |
Apr 10, 2024 | 28.39 | 28.55 | 28.14 | 28.37 | 28.37 | 998,700 |
Apr 09, 2024 | 28.73 | 28.91 | 28.48 | 28.80 | 28.80 | 823,300 |
Apr 08, 2024 | 28.51 | 28.86 | 28.25 | 28.63 | 28.63 | 1,986,500 |
Apr 05, 2024 | 28.51 | 28.70 | 28.33 | 28.45 | 28.45 | 2,077,100 |
Apr 04, 2024 | 28.88 | 29.08 | 28.37 | 28.42 | 28.42 | 1,199,700 |
Apr 03, 2024 | 28.42 | 28.77 | 28.25 | 28.71 | 28.71 | 1,369,600 |
Apr 02, 2024 | 28.52 | 28.98 | 28.37 | 28.42 | 28.42 | 1,597,500 |
Apr 01, 2024 | 28.67 | 28.69 | 28.26 | 28.59 | 28.59 | 995,100 |
Mar 28, 2024 | 28.65 | 28.74 | 28.39 | 28.62 | 28.62 | 1,173,800 |
Mar 27, 2024 | 28.05 | 28.64 | 28.02 | 28.60 | 28.60 | 1,649,700 |
Mar 26, 2024 | 27.58 | 28.12 | 27.49 | 27.95 | 27.95 | 1,767,800 |
Mar 25, 2024 | 27.48 | 27.69 | 27.31 | 27.54 | 27.54 | 1,105,600 |
Mar 22, 2024 | 27.84 | 27.97 | 27.20 | 27.32 | 27.32 | 846,900 |
Mar 21, 2024 | 27.71 | 27.83 | 27.39 | 27.79 | 27.79 | 1,051,800 |
Mar 20, 2024 | 27.10 | 27.72 | 26.92 | 27.58 | 27.58 | 1,371,200 |
Mar 19, 2024 | 27.04 | 27.34 | 26.95 | 27.10 | 27.10 | 1,730,100 |
Mar 18, 2024 | 26.95 | 27.22 | 26.73 | 27.00 | 27.00 | 1,771,400 |
Mar 15, 2024 | 26.73 | 27.19 | 26.61 | 26.89 | 26.89 | 3,017,900 |
Mar 14, 2024 | 27.04 | 27.06 | 26.56 | 26.71 | 26.71 | 1,548,000 |
Mar 13, 2024 | 26.85 | 27.32 | 26.85 | 27.09 | 27.09 | 1,786,100 |
Mar 12, 2024 | 27.34 | 27.34 | 26.74 | 26.83 | 26.83 | 1,216,600 |
Mar 11, 2024 | 26.45 | 27.42 | 26.42 | 27.23 | 27.23 | 1,197,700 |
Mar 08, 2024 | 26.16 | 26.42 | 26.10 | 26.32 | 26.32 | 1,385,900 |
Mar 07, 2024 | 25.90 | 26.17 | 25.87 | 26.11 | 26.11 | 1,239,500 |
Mar 06, 2024 | 26.34 | 26.53 | 25.82 | 25.90 | 25.90 | 1,577,700 |
Mar 05, 2024 | 26.19 | 26.78 | 26.01 | 26.33 | 26.33 | 2,031,600 |
Mar 05, 2024 | 0.26 Dividend | |||||
Mar 04, 2024 | 26.95 | 26.95 | 26.04 | 26.57 | 26.31 | 1,595,500 |
Mar 01, 2024 | 27.43 | 27.52 | 26.84 | 26.99 | 26.73 | 1,286,300 |
Feb 29, 2024 | 27.16 | 27.52 | 27.05 | 27.38 | 27.11 | 3,000,200 |
Feb 28, 2024 | 27.01 | 27.13 | 26.87 | 26.96 | 26.70 | 1,629,500 |
Feb 27, 2024 | 27.29 | 27.41 | 27.04 | 27.11 | 26.84 | 1,372,500 |
Feb 26, 2024 | 27.68 | 27.79 | 27.16 | 27.22 | 26.95 | 2,275,300 |
Feb 23, 2024 | 27.63 | 27.93 | 27.25 | 27.68 | 27.41 | 1,525,100 |
Feb 22, 2024 | 27.46 | 27.62 | 27.22 | 27.41 | 27.14 | 957,800 |
Feb 21, 2024 | 27.61 | 27.66 | 27.14 | 27.46 | 27.19 | 1,048,700 |
Feb 20, 2024 | 27.84 | 28.01 | 27.59 | 27.63 | 27.36 | 1,216,900 |
Feb 16, 2024 | 28.15 | 28.16 | 27.78 | 27.95 | 27.68 | 1,131,100 |
Feb 15, 2024 | 27.81 | 28.30 | 27.75 | 28.14 | 27.86 | 1,478,500 |
Feb 14, 2024 | 27.43 | 27.86 | 27.27 | 27.74 | 27.47 | 1,097,800 |
Feb 13, 2024 | 27.83 | 27.83 | 26.97 | 27.36 | 27.09 | 1,381,400 |
Feb 12, 2024 | 27.46 | 28.16 | 27.43 | 28.01 | 27.74 | 1,363,800 |
Feb 09, 2024 | 26.72 | 27.58 | 26.61 | 27.45 | 27.18 | 1,916,500 |
Feb 08, 2024 | 27.37 | 27.72 | 26.41 | 26.62 | 26.36 | 2,125,000 |
Feb 07, 2024 | 30.50 | 30.50 | 27.31 | 27.44 | 27.17 | 2,546,900 |
Feb 06, 2024 | 29.24 | 29.55 | 29.03 | 29.34 | 29.05 | 1,037,700 |
Feb 05, 2024 | 29.29 | 29.46 | 29.16 | 29.18 | 28.89 | 1,004,100 |
Feb 02, 2024 | 29.86 | 30.01 | 29.43 | 29.56 | 29.27 | 1,050,600 |
Feb 01, 2024 | 30.01 | 30.16 | 29.58 | 30.12 | 29.83 | 927,800 |
Jan 31, 2024 | 29.91 | 30.41 | 29.70 | 30.01 | 29.72 | 1,813,000 |
Jan 30, 2024 | 29.89 | 30.00 | 29.75 | 29.80 | 29.51 | 641,900 |
Jan 29, 2024 | 29.75 | 29.94 | 29.61 | 29.92 | 29.63 | 738,100 |
Jan 26, 2024 | 29.74 | 29.89 | 29.66 | 29.74 | 29.45 | 731,500 |
Jan 25, 2024 | 29.25 | 29.82 | 29.25 | 29.71 | 29.42 | 1,149,100 |
Jan 24, 2024 | 29.37 | 29.37 | 28.97 | 29.06 | 28.78 | 796,600 |
Jan 23, 2024 | 29.14 | 29.37 | 28.92 | 29.18 | 28.89 | 678,700 |
Jan 22, 2024 | 28.79 | 29.11 | 28.78 | 28.94 | 28.66 | 766,200 |
Jan 19, 2024 | 28.72 | 28.81 | 28.33 | 28.73 | 28.45 | 798,500 |
Jan 18, 2024 | 28.44 | 28.71 | 28.21 | 28.58 | 28.30 | 989,000 |
Jan 17, 2024 | 28.26 | 28.67 | 28.16 | 28.38 | 28.10 | 919,200 |
Jan 16, 2024 | 28.68 | 28.68 | 28.21 | 28.45 | 28.17 | 979,000 |
Jan 12, 2024 | 28.76 | 28.90 | 28.52 | 28.75 | 28.47 | 780,000 |
Jan 11, 2024 | 28.48 | 28.67 | 28.21 | 28.62 | 28.34 | 1,529,100 |
Jan 10, 2024 | 27.97 | 28.57 | 27.78 | 28.50 | 28.22 | 1,283,900 |
Jan 09, 2024 | 28.25 | 28.45 | 28.12 | 28.17 | 27.89 | 1,185,300 |
Jan 08, 2024 | 28.10 | 28.56 | 27.97 | 28.48 | 28.20 | 934,100 |
Jan 05, 2024 | 27.99 | 28.45 | 27.92 | 28.10 | 27.83 | 1,318,100 |
Jan 04, 2024 | 28.03 | 28.11 | 27.77 | 27.99 | 27.72 | 1,257,700 |
Jan 03, 2024 | 28.00 | 28.29 | 27.83 | 27.97 | 27.70 | 980,700 |
Jan 02, 2024 | 27.79 | 28.41 | 27.46 | 28.14 | 27.86 | 1,510,700 |
Dec 29, 2023 | 27.67 | 27.77 | 27.49 | 27.65 | 27.38 | 1,158,600 |
Dec 28, 2023 | 27.70 | 27.90 | 27.57 | 27.70 | 27.43 | 852,700 |
Dec 27, 2023 | 27.82 | 27.88 | 27.61 | 27.64 | 27.37 | 1,297,300 |
Dec 26, 2023 | 27.83 | 27.90 | 27.41 | 27.85 | 27.58 | 968,400 |
Dec 22, 2023 | 27.90 | 28.22 | 27.59 | 27.75 | 27.48 | 1,204,800 |
Dec 21, 2023 | 27.60 | 27.98 | 27.35 | 27.89 | 27.62 | 1,068,200 |
Dec 20, 2023 | 27.90 | 28.00 | 27.43 | 27.46 | 27.19 | 1,904,200 |
Dec 19, 2023 | 27.67 | 27.90 | 27.55 | 27.90 | 27.63 | 1,544,400 |
Dec 18, 2023 | 27.79 | 27.86 | 27.37 | 27.63 | 27.36 | 2,049,300 |
Dec 15, 2023 | 28.01 | 28.17 | 27.53 | 27.65 | 27.38 | 3,902,800 |
Dec 14, 2023 | 27.90 | 28.70 | 27.85 | 28.00 | 27.73 | 2,476,000 |
Dec 13, 2023 | 27.09 | 27.61 | 26.81 | 27.61 | 27.34 | 2,206,300 |
Dec 12, 2023 | 27.70 | 27.70 | 27.07 | 27.15 | 26.88 | 1,944,100 |
Dec 11, 2023 | 27.98 | 28.07 | 27.62 | 27.62 | 27.35 | 2,324,100 |
Dec 08, 2023 | 27.40 | 28.11 | 27.40 | 28.01 | 27.74 | 1,794,800 |
Dec 07, 2023 | 27.32 | 27.61 | 27.20 | 27.33 | 27.06 | 2,187,500 |
Dec 06, 2023 | 27.59 | 27.67 | 27.22 | 27.29 | 27.02 | 2,239,700 |
Dec 05, 2023 | 28.05 | 28.09 | 27.13 | 27.46 | 27.19 | 2,199,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |