Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.48 | 28.53 | 28.16 | 28.53 | 28.53 | 225,607 |
Apr 24, 2024 | 28.41 | 28.86 | 28.18 | 28.65 | 28.65 | 907,600 |
Apr 23, 2024 | 27.69 | 28.54 | 27.69 | 28.50 | 28.50 | 662,600 |
Apr 22, 2024 | 26.81 | 27.80 | 26.70 | 27.72 | 27.72 | 1,054,100 |
Apr 19, 2024 | 26.83 | 27.15 | 26.52 | 26.67 | 26.67 | 715,900 |
Apr 18, 2024 | 26.57 | 26.85 | 26.43 | 26.82 | 26.82 | 598,300 |
Apr 17, 2024 | 26.67 | 26.75 | 26.25 | 26.48 | 26.48 | 432,800 |
Apr 16, 2024 | 26.59 | 26.75 | 26.16 | 26.56 | 26.56 | 716,100 |
Apr 15, 2024 | 26.92 | 27.12 | 26.46 | 26.66 | 26.66 | 519,300 |
Apr 12, 2024 | 26.87 | 27.03 | 26.67 | 26.76 | 26.76 | 613,100 |
Apr 11, 2024 | 27.23 | 27.28 | 26.89 | 27.05 | 27.05 | 712,500 |
Apr 10, 2024 | 27.66 | 27.66 | 27.03 | 27.07 | 27.07 | 912,600 |
Apr 09, 2024 | 28.02 | 28.19 | 27.58 | 27.87 | 27.87 | 752,400 |
Apr 08, 2024 | 27.77 | 28.17 | 27.69 | 28.01 | 28.01 | 571,200 |
Apr 05, 2024 | 27.87 | 28.04 | 27.60 | 27.64 | 27.64 | 704,800 |
Apr 04, 2024 | 28.31 | 28.39 | 27.31 | 27.47 | 27.47 | 890,500 |
Apr 03, 2024 | 28.00 | 28.16 | 27.77 | 28.06 | 28.06 | 895,200 |
Apr 02, 2024 | 29.01 | 29.11 | 28.09 | 28.17 | 28.17 | 967,200 |
Apr 01, 2024 | 29.57 | 29.59 | 29.06 | 29.34 | 29.34 | 709,200 |
Mar 28, 2024 | 29.55 | 29.80 | 29.39 | 29.53 | 29.53 | 854,700 |
Mar 27, 2024 | 29.00 | 29.57 | 29.00 | 29.55 | 29.55 | 523,000 |
Mar 26, 2024 | 28.72 | 28.97 | 28.68 | 28.77 | 28.77 | 519,700 |
Mar 25, 2024 | 29.03 | 29.13 | 28.55 | 28.58 | 28.58 | 319,500 |
Mar 22, 2024 | 29.50 | 29.50 | 28.88 | 28.93 | 28.93 | 651,100 |
Mar 21, 2024 | 28.98 | 29.14 | 28.81 | 29.07 | 29.07 | 652,300 |
Mar 20, 2024 | 28.33 | 28.84 | 28.28 | 28.80 | 28.80 | 477,000 |
Mar 19, 2024 | 28.33 | 28.62 | 28.18 | 28.51 | 28.51 | 496,900 |
Mar 18, 2024 | 28.32 | 28.50 | 28.22 | 28.39 | 28.39 | 690,100 |
Mar 15, 2024 | 28.24 | 28.71 | 28.04 | 28.32 | 28.32 | 1,591,600 |
Mar 14, 2024 | 29.15 | 29.23 | 28.15 | 28.42 | 28.42 | 1,000,000 |
Mar 13, 2024 | 29.15 | 29.75 | 29.09 | 29.26 | 29.26 | 899,800 |
Mar 12, 2024 | 29.06 | 29.54 | 29.05 | 29.22 | 29.22 | 539,000 |
Mar 11, 2024 | 29.41 | 29.52 | 29.03 | 29.18 | 29.18 | 756,400 |
Mar 08, 2024 | 29.64 | 29.92 | 29.37 | 29.42 | 29.42 | 743,500 |
Mar 07, 2024 | 29.64 | 29.67 | 29.17 | 29.40 | 29.40 | 509,600 |
Mar 06, 2024 | 29.68 | 29.76 | 29.23 | 29.45 | 29.45 | 455,900 |
Mar 05, 2024 | 29.63 | 29.95 | 29.25 | 29.49 | 29.49 | 809,400 |
Mar 04, 2024 | 29.00 | 29.98 | 29.00 | 29.80 | 29.80 | 1,264,400 |
Mar 01, 2024 | 28.76 | 28.94 | 28.39 | 28.94 | 28.94 | 675,500 |
Feb 29, 2024 | 28.86 | 28.96 | 28.55 | 28.81 | 28.81 | 1,483,200 |
Feb 28, 2024 | 28.60 | 29.08 | 28.54 | 28.54 | 28.54 | 578,900 |
Feb 27, 2024 | 29.03 | 29.23 | 28.81 | 28.90 | 28.90 | 683,600 |
Feb 26, 2024 | 28.73 | 28.97 | 28.65 | 28.85 | 28.85 | 534,100 |
Feb 23, 2024 | 29.11 | 29.11 | 28.56 | 28.78 | 28.78 | 606,000 |
Feb 22, 2024 | 29.01 | 29.39 | 28.87 | 29.13 | 29.13 | 786,800 |
Feb 21, 2024 | 28.75 | 29.19 | 28.69 | 29.06 | 29.06 | 1,238,400 |
Feb 20, 2024 | 28.41 | 28.98 | 28.41 | 28.82 | 28.82 | 1,402,100 |
Feb 16, 2024 | 27.50 | 29.04 | 27.46 | 28.64 | 28.64 | 1,724,100 |
Feb 15, 2024 | 27.07 | 27.74 | 27.07 | 27.70 | 27.70 | 938,000 |
Feb 14, 2024 | 26.65 | 26.98 | 26.38 | 26.78 | 26.78 | 758,500 |
Feb 13, 2024 | 26.42 | 26.78 | 26.13 | 26.53 | 26.53 | 1,064,400 |
Feb 12, 2024 | 27.08 | 27.21 | 26.90 | 27.17 | 27.17 | 604,500 |
Feb 09, 2024 | 26.51 | 26.97 | 26.33 | 26.96 | 26.96 | 625,600 |
Feb 08, 2024 | 26.00 | 26.56 | 25.85 | 26.51 | 26.51 | 644,100 |
Feb 07, 2024 | 26.25 | 26.49 | 26.00 | 26.04 | 26.04 | 660,500 |
Feb 06, 2024 | 25.74 | 26.65 | 25.74 | 26.27 | 26.27 | 1,028,100 |
Feb 05, 2024 | 25.81 | 26.07 | 25.67 | 25.83 | 25.83 | 1,335,500 |
Feb 02, 2024 | 26.80 | 26.82 | 26.11 | 26.18 | 26.18 | 1,192,300 |
Feb 01, 2024 | 26.90 | 27.34 | 26.78 | 27.15 | 27.15 | 1,084,000 |
Jan 31, 2024 | 27.53 | 27.60 | 26.84 | 26.90 | 26.90 | 688,000 |
Jan 30, 2024 | 27.60 | 27.73 | 27.39 | 27.50 | 27.50 | 541,500 |
Jan 30, 2024 | 0.26 Dividend | |||||
Jan 29, 2024 | 27.95 | 28.13 | 27.62 | 27.90 | 27.64 | 534,500 |
Jan 26, 2024 | 28.07 | 28.10 | 27.79 | 27.96 | 27.70 | 497,900 |
Jan 25, 2024 | 28.13 | 28.22 | 27.72 | 27.93 | 27.67 | 482,300 |
Jan 24, 2024 | 28.22 | 28.26 | 27.52 | 27.69 | 27.43 | 639,300 |
Jan 23, 2024 | 27.81 | 27.94 | 27.46 | 27.87 | 27.61 | 1,064,300 |
Jan 22, 2024 | 27.24 | 27.79 | 27.21 | 27.54 | 27.28 | 1,036,600 |
Jan 19, 2024 | 27.04 | 27.14 | 26.67 | 27.00 | 26.75 | 513,600 |
Jan 18, 2024 | 26.95 | 26.95 | 26.46 | 26.84 | 26.59 | 628,000 |
Jan 17, 2024 | 26.54 | 27.09 | 26.47 | 26.85 | 26.60 | 1,028,200 |
Jan 16, 2024 | 27.18 | 27.21 | 26.64 | 26.92 | 26.67 | 701,400 |
Jan 12, 2024 | 27.35 | 27.47 | 27.04 | 27.18 | 26.93 | 776,300 |
Jan 11, 2024 | 27.25 | 27.35 | 26.97 | 27.11 | 26.86 | 687,500 |
Jan 10, 2024 | 27.35 | 27.55 | 27.25 | 27.36 | 27.11 | 535,600 |
Jan 09, 2024 | 27.25 | 27.46 | 27.12 | 27.35 | 27.10 | 611,200 |
Jan 08, 2024 | 27.02 | 27.63 | 26.96 | 27.63 | 27.37 | 627,900 |
Jan 05, 2024 | 26.87 | 27.36 | 26.74 | 26.96 | 26.71 | 489,700 |
Jan 04, 2024 | 27.26 | 27.51 | 27.03 | 27.07 | 26.82 | 588,900 |
Jan 03, 2024 | 27.64 | 27.69 | 27.18 | 27.33 | 27.08 | 599,600 |
Jan 02, 2024 | 27.50 | 27.93 | 27.40 | 27.91 | 27.65 | 824,800 |
Dec 29, 2023 | 28.00 | 28.14 | 27.72 | 27.72 | 27.46 | 610,700 |
Dec 28, 2023 | 27.93 | 28.21 | 27.89 | 28.10 | 27.84 | 456,900 |
Dec 27, 2023 | 28.12 | 28.12 | 27.90 | 28.00 | 27.74 | 554,000 |
Dec 26, 2023 | 27.97 | 28.13 | 27.88 | 28.03 | 27.77 | 959,300 |
Dec 22, 2023 | 28.44 | 28.44 | 27.94 | 28.04 | 27.78 | 737,200 |
Dec 21, 2023 | 28.25 | 28.37 | 28.10 | 28.28 | 28.02 | 672,200 |
Dec 20, 2023 | 28.31 | 28.77 | 28.03 | 28.03 | 27.77 | 893,300 |
Dec 19, 2023 | 28.05 | 28.43 | 27.91 | 28.30 | 28.04 | 1,163,700 |
Dec 18, 2023 | 27.65 | 28.05 | 27.52 | 27.90 | 27.64 | 3,107,500 |
Dec 15, 2023 | 27.76 | 27.76 | 27.13 | 27.35 | 27.10 | 2,667,600 |
Dec 14, 2023 | 27.67 | 27.92 | 27.33 | 27.70 | 27.44 | 1,958,500 |
Dec 13, 2023 | 26.73 | 27.31 | 26.50 | 27.14 | 26.89 | 1,399,200 |
Dec 12, 2023 | 26.82 | 26.96 | 26.66 | 26.72 | 26.47 | 626,300 |
Dec 11, 2023 | 26.65 | 26.89 | 26.52 | 26.85 | 26.60 | 900,900 |
Dec 08, 2023 | 26.54 | 26.76 | 26.34 | 26.60 | 26.35 | 646,800 |
Dec 07, 2023 | 26.59 | 26.72 | 26.36 | 26.64 | 26.39 | 961,600 |
Dec 06, 2023 | 26.71 | 26.98 | 26.55 | 26.62 | 26.37 | 1,062,600 |
Dec 05, 2023 | 26.74 | 26.92 | 26.63 | 26.72 | 26.47 | 682,200 |
Dec 04, 2023 | 25.86 | 26.90 | 25.86 | 26.87 | 26.62 | 1,166,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |