Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 26.91 | 27.09 | 26.61 | 26.81 | 26.81 | 1,664,600 |
Apr 16, 2024 | 26.76 | 26.95 | 26.60 | 26.70 | 26.70 | 1,309,800 |
Apr 15, 2024 | 27.59 | 27.62 | 27.19 | 27.24 | 27.24 | 1,230,600 |
Apr 12, 2024 | 28.00 | 28.10 | 27.56 | 27.65 | 27.65 | 1,273,400 |
Apr 11, 2024 | 28.28 | 28.32 | 28.09 | 28.21 | 28.21 | 693,100 |
Apr 10, 2024 | 28.49 | 28.58 | 28.18 | 28.26 | 28.26 | 1,574,000 |
Apr 09, 2024 | 28.86 | 29.05 | 28.72 | 28.88 | 28.88 | 2,039,000 |
Apr 08, 2024 | 28.40 | 28.78 | 28.40 | 28.72 | 28.72 | 430,200 |
Apr 05, 2024 | 28.33 | 28.33 | 28.11 | 28.27 | 28.27 | 799,600 |
Apr 04, 2024 | 28.56 | 28.89 | 28.21 | 28.23 | 28.23 | 1,208,700 |
Apr 03, 2024 | 28.12 | 28.48 | 28.00 | 28.31 | 28.31 | 1,204,500 |
Apr 02, 2024 | 28.20 | 28.35 | 28.10 | 28.28 | 28.28 | 1,036,400 |
Apr 01, 2024 | 28.48 | 28.52 | 27.97 | 28.08 | 28.08 | 557,000 |
Mar 28, 2024 | 28.28 | 28.52 | 28.28 | 28.44 | 28.44 | 414,700 |
Mar 27, 2024 | 28.20 | 28.38 | 28.07 | 28.34 | 28.34 | 643,800 |
Mar 26, 2024 | 28.14 | 28.24 | 28.01 | 28.18 | 28.18 | 498,900 |
Mar 25, 2024 | 28.06 | 28.22 | 28.04 | 28.09 | 28.09 | 330,300 |
Mar 22, 2024 | 28.22 | 28.23 | 28.01 | 28.06 | 28.06 | 592,600 |
Mar 21, 2024 | 28.56 | 28.56 | 28.29 | 28.30 | 28.30 | 666,800 |
Mar 20, 2024 | 27.83 | 28.51 | 27.73 | 28.48 | 28.48 | 788,900 |
Mar 19, 2024 | 27.83 | 27.93 | 27.71 | 27.73 | 27.73 | 831,300 |
Mar 18, 2024 | 28.11 | 28.16 | 27.74 | 27.92 | 27.92 | 1,386,500 |
Mar 15, 2024 | 28.00 | 28.09 | 27.86 | 27.93 | 27.93 | 1,363,400 |
Mar 14, 2024 | 28.20 | 28.25 | 27.97 | 28.09 | 28.09 | 1,593,200 |
Mar 13, 2024 | 27.89 | 28.30 | 27.89 | 28.18 | 28.18 | 1,180,500 |
Mar 12, 2024 | 27.90 | 27.95 | 27.71 | 27.89 | 27.89 | 1,455,800 |
Mar 11, 2024 | 27.52 | 27.84 | 27.52 | 27.72 | 27.72 | 2,058,000 |
Mar 08, 2024 | 27.75 | 27.93 | 27.67 | 27.69 | 27.69 | 1,369,300 |
Mar 07, 2024 | 28.27 | 28.35 | 28.20 | 28.28 | 28.28 | 975,800 |
Mar 06, 2024 | 28.27 | 28.36 | 28.16 | 28.25 | 28.25 | 1,074,500 |
Mar 05, 2024 | 28.09 | 28.14 | 27.94 | 27.98 | 27.98 | 1,253,500 |
Mar 04, 2024 | 28.25 | 28.25 | 28.09 | 28.13 | 28.13 | 970,300 |
Mar 01, 2024 | 28.26 | 28.43 | 28.05 | 28.28 | 28.28 | 923,500 |
Feb 29, 2024 | 28.10 | 28.22 | 28.04 | 28.09 | 28.09 | 1,415,400 |
Feb 28, 2024 | 28.43 | 28.61 | 28.12 | 28.19 | 28.19 | 1,275,500 |
Feb 27, 2024 | 28.54 | 28.78 | 28.45 | 28.72 | 28.72 | 1,189,300 |
Feb 26, 2024 | 28.18 | 28.27 | 28.09 | 28.22 | 28.22 | 1,436,200 |
Feb 23, 2024 | 28.28 | 28.39 | 28.08 | 28.16 | 28.16 | 1,304,200 |
Feb 22, 2024 | 28.67 | 28.67 | 28.44 | 28.46 | 28.46 | 1,800,800 |
Feb 21, 2024 | 28.60 | 28.62 | 28.41 | 28.55 | 28.55 | 968,900 |
Feb 20, 2024 | 28.65 | 28.66 | 28.46 | 28.57 | 28.57 | 783,500 |
Feb 16, 2024 | 28.24 | 28.46 | 28.17 | 28.37 | 28.37 | 1,811,000 |
Feb 15, 2024 | 28.01 | 28.25 | 28.00 | 28.22 | 28.22 | 727,500 |
Feb 14, 2024 | 27.93 | 28.14 | 27.89 | 27.98 | 27.98 | 1,417,900 |
Feb 13, 2024 | 27.98 | 28.00 | 27.51 | 27.65 | 27.65 | 1,043,700 |
Feb 12, 2024 | 27.98 | 28.40 | 27.98 | 28.25 | 28.25 | 1,074,100 |
Feb 09, 2024 | 28.07 | 28.17 | 27.96 | 28.06 | 28.06 | 785,800 |
Feb 08, 2024 | 28.42 | 28.42 | 27.94 | 27.98 | 27.98 | 852,600 |
Feb 07, 2024 | 28.42 | 28.55 | 28.32 | 28.50 | 28.50 | 2,361,700 |
Feb 06, 2024 | 28.28 | 28.62 | 28.24 | 28.58 | 28.58 | 1,410,800 |
Feb 05, 2024 | 27.93 | 28.08 | 27.62 | 27.92 | 27.92 | 659,100 |
Feb 02, 2024 | 27.99 | 28.11 | 27.90 | 28.06 | 28.06 | 1,402,400 |
Feb 01, 2024 | 28.06 | 28.37 | 28.03 | 28.34 | 28.34 | 2,230,700 |
Jan 31, 2024 | 28.02 | 28.30 | 27.81 | 27.83 | 27.83 | 1,396,200 |
Jan 30, 2024 | 27.79 | 27.99 | 27.68 | 27.96 | 27.96 | 1,802,000 |
Jan 29, 2024 | 28.18 | 28.18 | 27.87 | 28.06 | 28.06 | 2,580,300 |
Jan 26, 2024 | 27.94 | 28.29 | 27.94 | 28.19 | 28.19 | 669,200 |
Jan 25, 2024 | 27.84 | 27.95 | 27.67 | 27.94 | 27.94 | 2,182,400 |
Jan 24, 2024 | 28.11 | 28.11 | 27.65 | 27.66 | 27.66 | 887,700 |
Jan 23, 2024 | 27.31 | 27.66 | 27.31 | 27.64 | 27.64 | 740,700 |
Jan 22, 2024 | 27.61 | 27.73 | 27.16 | 27.27 | 27.27 | 1,575,200 |
Jan 19, 2024 | 27.57 | 27.79 | 27.48 | 27.75 | 27.75 | 1,342,000 |
Jan 18, 2024 | 27.59 | 27.64 | 27.43 | 27.61 | 27.61 | 1,397,300 |
Jan 17, 2024 | 27.57 | 27.71 | 27.52 | 27.62 | 27.62 | 1,203,200 |
Jan 16, 2024 | 28.19 | 28.26 | 27.83 | 27.86 | 27.86 | 712,600 |
Jan 12, 2024 | 28.63 | 28.74 | 28.48 | 28.50 | 28.50 | 376,600 |
Jan 11, 2024 | 28.37 | 28.42 | 28.05 | 28.38 | 28.38 | 745,300 |
Jan 10, 2024 | 28.23 | 28.28 | 28.12 | 28.21 | 28.21 | 1,575,000 |
Jan 09, 2024 | 28.52 | 28.52 | 28.22 | 28.23 | 28.23 | 895,900 |
Jan 08, 2024 | 28.57 | 28.78 | 28.53 | 28.74 | 28.74 | 1,352,100 |
Jan 05, 2024 | 28.48 | 28.78 | 28.46 | 28.69 | 28.69 | 1,377,200 |
Jan 04, 2024 | 28.33 | 28.51 | 28.27 | 28.32 | 28.32 | 917,700 |
Jan 03, 2024 | 28.60 | 28.74 | 28.51 | 28.53 | 28.53 | 1,340,100 |
Jan 02, 2024 | 28.82 | 29.00 | 28.55 | 28.66 | 28.66 | 1,222,100 |
Dec 29, 2023 | 29.26 | 29.26 | 28.99 | 29.06 | 29.06 | 1,212,200 |
Dec 28, 2023 | 29.25 | 29.37 | 29.15 | 29.18 | 29.18 | 921,500 |
Dec 27, 2023 | 29.32 | 29.37 | 29.24 | 29.33 | 29.33 | 871,500 |
Dec 26, 2023 | 29.14 | 29.34 | 29.08 | 29.26 | 29.26 | 683,600 |
Dec 22, 2023 | 28.93 | 29.02 | 28.83 | 28.89 | 28.89 | 681,100 |
Dec 21, 2023 | 28.69 | 28.82 | 28.53 | 28.74 | 28.74 | 967,700 |
Dec 20, 2023 | 28.72 | 28.80 | 28.24 | 28.26 | 28.26 | 1,144,300 |
Dec 20, 2023 | 0.86 Dividend | |||||
Dec 19, 2023 | 29.69 | 29.84 | 29.60 | 29.69 | 28.83 | 938,000 |
Dec 18, 2023 | 29.14 | 29.45 | 29.06 | 29.42 | 28.57 | 1,076,100 |
Dec 15, 2023 | 29.25 | 29.25 | 28.94 | 29.00 | 28.16 | 796,900 |
Dec 14, 2023 | 28.94 | 29.28 | 28.88 | 29.22 | 28.37 | 2,423,400 |
Dec 13, 2023 | 27.92 | 28.69 | 27.77 | 28.61 | 27.78 | 1,676,200 |
Dec 12, 2023 | 27.90 | 27.90 | 27.65 | 27.82 | 27.01 | 892,800 |
Dec 11, 2023 | 27.90 | 27.97 | 27.81 | 27.95 | 27.14 | 854,800 |
Dec 08, 2023 | 27.79 | 28.15 | 27.77 | 28.07 | 27.26 | 553,500 |
Dec 07, 2023 | 27.94 | 27.98 | 27.73 | 27.84 | 27.03 | 2,143,600 |
Dec 06, 2023 | 28.14 | 28.16 | 27.77 | 27.77 | 26.97 | 1,202,400 |
Dec 05, 2023 | 27.74 | 27.97 | 27.56 | 27.88 | 27.07 | 922,100 |
Dec 04, 2023 | 28.15 | 28.20 | 27.70 | 27.78 | 26.98 | 1,168,000 |
Dec 01, 2023 | 28.02 | 28.47 | 27.89 | 28.39 | 27.57 | 2,849,400 |
Nov 30, 2023 | 27.76 | 28.00 | 27.52 | 27.99 | 27.18 | 1,304,400 |
Nov 29, 2023 | 27.83 | 27.90 | 27.68 | 27.69 | 26.89 | 769,500 |
Nov 28, 2023 | 27.58 | 27.99 | 27.58 | 27.88 | 27.07 | 894,400 |
Nov 27, 2023 | 27.73 | 27.81 | 27.49 | 27.56 | 26.76 | 751,100 |
Nov 24, 2023 | 27.83 | 27.95 | 27.71 | 27.73 | 26.93 | 518,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |