Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.32 | 27.74 | 27.25 | 27.74 | 27.74 | 9,300 |
Apr 23, 2024 | 27.33 | 27.84 | 27.33 | 27.63 | 27.63 | 7,200 |
Apr 22, 2024 | 26.59 | 27.58 | 26.59 | 27.51 | 27.51 | 13,800 |
Apr 19, 2024 | 26.29 | 26.91 | 26.29 | 26.91 | 26.91 | 8,300 |
Apr 18, 2024 | 26.47 | 26.48 | 26.40 | 26.40 | 26.40 | 11,200 |
Apr 17, 2024 | 26.38 | 26.47 | 26.28 | 26.28 | 26.28 | 25,700 |
Apr 16, 2024 | 26.26 | 26.45 | 26.26 | 26.40 | 26.40 | 5,500 |
Apr 15, 2024 | 26.34 | 26.70 | 26.33 | 26.43 | 26.43 | 16,100 |
Apr 12, 2024 | 26.50 | 26.70 | 26.02 | 26.28 | 26.28 | 35,400 |
Apr 11, 2024 | 26.00 | 26.26 | 25.73 | 26.00 | 26.00 | 8,000 |
Apr 10, 2024 | 26.11 | 26.60 | 25.67 | 26.34 | 26.34 | 21,100 |
Apr 09, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4,000 |
Apr 08, 2024 | 27.00 | 27.00 | 26.28 | 26.35 | 26.35 | 6,100 |
Apr 05, 2024 | 26.66 | 26.89 | 26.60 | 26.68 | 26.68 | 4,700 |
Apr 04, 2024 | 26.87 | 26.88 | 26.87 | 26.88 | 26.88 | 5,400 |
Apr 03, 2024 | 26.89 | 26.90 | 26.35 | 26.70 | 26.70 | 9,400 |
Apr 02, 2024 | 27.35 | 28.29 | 26.81 | 27.01 | 27.01 | 7,700 |
Apr 01, 2024 | 27.44 | 28.10 | 26.79 | 27.70 | 27.70 | 44,400 |
Mar 28, 2024 | 27.80 | 27.85 | 27.36 | 27.60 | 27.60 | 15,900 |
Mar 27, 2024 | 27.89 | 28.27 | 27.25 | 27.85 | 27.85 | 83,500 |
Mar 26, 2024 | 27.48 | 27.54 | 27.03 | 27.38 | 27.38 | 13,800 |
Mar 25, 2024 | 28.94 | 28.94 | 27.48 | 27.48 | 27.48 | 23,800 |
Mar 22, 2024 | 29.70 | 29.70 | 28.68 | 28.68 | 28.68 | 21,800 |
Mar 21, 2024 | 27.75 | 29.87 | 26.85 | 29.70 | 29.70 | 82,200 |
Mar 20, 2024 | 27.00 | 28.18 | 26.78 | 27.80 | 27.80 | 19,600 |
Mar 19, 2024 | 27.35 | 27.82 | 26.95 | 27.03 | 27.03 | 6,600 |
Mar 18, 2024 | 27.93 | 28.11 | 27.32 | 27.32 | 27.32 | 13,400 |
Mar 15, 2024 | 26.41 | 28.02 | 26.41 | 28.02 | 28.02 | 38,900 |
Mar 14, 2024 | 27.91 | 27.91 | 26.12 | 26.80 | 26.80 | 24,000 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 27.70 | 27.82 | 27.60 | 27.69 | 27.56 | 8,700 |
Mar 12, 2024 | 27.70 | 27.76 | 27.30 | 27.30 | 27.17 | 6,000 |
Mar 11, 2024 | 27.89 | 28.15 | 27.24 | 27.66 | 27.53 | 9,600 |
Mar 08, 2024 | 27.78 | 27.79 | 27.55 | 27.75 | 27.62 | 6,900 |
Mar 07, 2024 | 27.06 | 28.01 | 27.06 | 27.63 | 27.50 | 12,100 |
Mar 06, 2024 | 27.57 | 27.57 | 27.03 | 27.34 | 27.21 | 6,800 |
Mar 05, 2024 | 27.11 | 27.56 | 27.00 | 27.40 | 27.27 | 11,700 |
Mar 04, 2024 | 26.84 | 27.30 | 26.46 | 27.11 | 26.98 | 10,000 |
Mar 01, 2024 | 27.24 | 27.60 | 26.32 | 26.75 | 26.62 | 80,800 |
Feb 29, 2024 | 26.87 | 27.70 | 26.17 | 27.38 | 27.25 | 13,000 |
Feb 28, 2024 | 27.48 | 27.48 | 26.34 | 26.53 | 26.41 | 13,300 |
Feb 27, 2024 | 28.00 | 28.00 | 27.25 | 27.72 | 27.59 | 11,200 |
Feb 26, 2024 | 27.50 | 28.21 | 27.18 | 27.18 | 27.05 | 7,000 |
Feb 23, 2024 | 27.63 | 27.63 | 27.44 | 27.47 | 27.34 | 4,700 |
Feb 22, 2024 | 27.63 | 27.98 | 27.40 | 27.40 | 27.27 | 8,400 |
Feb 21, 2024 | 26.78 | 27.63 | 26.56 | 27.56 | 27.43 | 15,700 |
Feb 20, 2024 | 26.90 | 27.64 | 26.90 | 27.07 | 26.94 | 11,000 |
Feb 16, 2024 | 27.90 | 27.90 | 27.26 | 27.26 | 27.13 | 7,600 |
Feb 15, 2024 | 28.26 | 28.47 | 27.40 | 28.05 | 27.92 | 12,300 |
Feb 14, 2024 | 26.24 | 27.80 | 26.21 | 27.28 | 27.15 | 11,900 |
Feb 13, 2024 | 27.20 | 27.20 | 26.22 | 26.22 | 26.10 | 21,900 |
Feb 12, 2024 | 27.50 | 28.51 | 27.50 | 27.92 | 27.79 | 13,100 |
Feb 09, 2024 | 27.16 | 27.64 | 27.12 | 27.23 | 27.10 | 8,500 |
Feb 08, 2024 | 26.50 | 27.12 | 26.50 | 26.93 | 26.80 | 8,400 |
Feb 07, 2024 | 26.21 | 27.31 | 25.33 | 26.75 | 26.62 | 20,100 |
Feb 06, 2024 | 26.70 | 26.83 | 25.71 | 26.20 | 26.08 | 24,300 |
Feb 05, 2024 | 27.20 | 27.38 | 26.68 | 26.89 | 26.76 | 18,200 |
Feb 02, 2024 | 27.29 | 27.91 | 27.14 | 27.26 | 27.13 | 8,800 |
Feb 01, 2024 | 27.50 | 27.82 | 27.20 | 27.58 | 27.45 | 11,900 |
Jan 31, 2024 | 29.45 | 29.80 | 27.13 | 27.39 | 27.26 | 19,300 |
Jan 30, 2024 | 29.76 | 30.05 | 29.64 | 29.64 | 29.50 | 10,100 |
Jan 29, 2024 | 29.83 | 30.13 | 29.68 | 29.99 | 29.85 | 36,700 |
Jan 26, 2024 | 29.99 | 29.99 | 29.50 | 29.68 | 29.54 | 7,100 |
Jan 25, 2024 | 29.82 | 30.00 | 29.20 | 29.78 | 29.64 | 14,600 |
Jan 24, 2024 | 29.94 | 30.00 | 29.41 | 29.41 | 29.27 | 4,600 |
Jan 23, 2024 | 30.50 | 30.50 | 29.55 | 29.55 | 29.41 | 17,900 |
Jan 22, 2024 | 29.59 | 30.70 | 29.59 | 30.70 | 30.56 | 21,900 |
Jan 19, 2024 | 28.34 | 29.87 | 27.85 | 29.28 | 29.14 | 43,900 |
Jan 18, 2024 | 27.85 | 28.34 | 27.47 | 28.23 | 28.10 | 34,200 |
Jan 17, 2024 | 28.37 | 28.37 | 27.51 | 28.02 | 27.89 | 34,000 |
Jan 16, 2024 | 27.99 | 28.46 | 27.64 | 28.45 | 28.32 | 11,900 |
Jan 12, 2024 | 28.40 | 28.40 | 27.54 | 27.92 | 27.79 | 10,700 |
Jan 11, 2024 | 28.12 | 28.29 | 27.20 | 27.61 | 27.48 | 12,200 |
Jan 10, 2024 | 28.45 | 28.47 | 28.01 | 28.17 | 28.04 | 19,900 |
Jan 09, 2024 | 28.46 | 28.69 | 28.30 | 28.30 | 28.17 | 11,400 |
Jan 08, 2024 | 28.43 | 28.63 | 28.35 | 28.61 | 28.48 | 10,200 |
Jan 05, 2024 | 28.22 | 28.70 | 28.22 | 28.57 | 28.44 | 24,800 |
Jan 04, 2024 | 28.56 | 28.94 | 28.26 | 28.26 | 28.13 | 14,300 |
Jan 03, 2024 | 28.93 | 28.93 | 28.34 | 28.43 | 28.30 | 9,700 |
Jan 02, 2024 | 29.42 | 29.83 | 28.89 | 28.89 | 28.75 | 32,600 |
Dec 29, 2023 | 29.78 | 29.88 | 29.45 | 29.59 | 29.45 | 11,100 |
Dec 28, 2023 | 29.18 | 29.75 | 29.00 | 29.68 | 29.54 | 17,000 |
Dec 27, 2023 | 28.88 | 29.21 | 28.77 | 29.20 | 29.06 | 12,600 |
Dec 26, 2023 | 28.43 | 29.28 | 28.25 | 29.28 | 29.14 | 23,500 |
Dec 22, 2023 | 28.70 | 29.15 | 28.29 | 28.68 | 28.55 | 44,900 |
Dec 21, 2023 | 27.74 | 28.80 | 27.74 | 28.69 | 28.56 | 27,000 |
Dec 20, 2023 | 28.19 | 28.93 | 27.71 | 28.02 | 27.89 | 40,100 |
Dec 19, 2023 | 27.72 | 28.49 | 27.70 | 27.92 | 27.79 | 33,100 |
Dec 18, 2023 | 27.63 | 27.88 | 27.08 | 27.84 | 27.71 | 41,100 |
Dec 15, 2023 | 27.64 | 27.80 | 26.74 | 27.67 | 27.54 | 69,500 |
Dec 14, 2023 | 27.70 | 28.28 | 27.25 | 27.54 | 27.41 | 25,500 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 13, 2023 | 26.51 | 27.90 | 26.51 | 27.34 | 27.09 | 23,900 |
Dec 12, 2023 | 26.72 | 26.88 | 25.69 | 26.66 | 26.42 | 12,700 |
Dec 11, 2023 | 27.89 | 27.89 | 26.68 | 26.68 | 26.44 | 21,000 |
Dec 08, 2023 | 27.53 | 28.01 | 27.52 | 27.72 | 27.47 | 7,400 |
Dec 07, 2023 | 27.40 | 27.59 | 27.00 | 27.56 | 27.31 | 8,400 |
Dec 06, 2023 | 27.99 | 28.04 | 27.23 | 27.40 | 27.15 | 13,500 |
Dec 05, 2023 | 28.19 | 28.40 | 28.00 | 28.11 | 27.86 | 5,600 |
Dec 04, 2023 | 27.87 | 28.35 | 27.57 | 28.15 | 27.89 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |