Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 29.05 | 29.33 | 28.96 | 29.11 | 29.11 | 131,300 |
Apr 30, 2024 | 29.37 | 29.41 | 29.11 | 29.11 | 29.11 | 118,400 |
Apr 29, 2024 | 29.45 | 29.53 | 29.34 | 29.47 | 29.47 | 72,600 |
Apr 26, 2024 | 29.39 | 29.44 | 29.34 | 29.42 | 29.42 | 64,200 |
Apr 25, 2024 | 29.07 | 29.33 | 28.97 | 29.30 | 29.30 | 53,000 |
Apr 24, 2024 | 29.46 | 29.50 | 29.19 | 29.29 | 29.29 | 84,900 |
Apr 23, 2024 | 29.27 | 29.49 | 29.24 | 29.46 | 29.46 | 75,700 |
Apr 22, 2024 | 29.12 | 29.33 | 29.07 | 29.26 | 29.26 | 123,400 |
Apr 19, 2024 | 29.03 | 29.26 | 29.00 | 29.17 | 29.17 | 70,800 |
Apr 18, 2024 | 29.00 | 29.16 | 28.90 | 29.04 | 29.04 | 119,000 |
Apr 17, 2024 | 29.01 | 29.19 | 28.86 | 29.01 | 29.01 | 129,900 |
Apr 16, 2024 | 29.01 | 29.05 | 28.81 | 28.96 | 28.96 | 75,300 |
Apr 15, 2024 | 29.43 | 29.45 | 29.00 | 29.09 | 29.09 | 79,400 |
Apr 12, 2024 | 29.65 | 29.70 | 29.20 | 29.30 | 29.30 | 96,700 |
Apr 11, 2024 | 29.71 | 29.71 | 29.41 | 29.59 | 29.59 | 71,400 |
Apr 10, 2024 | 29.68 | 29.78 | 29.57 | 29.70 | 29.70 | 96,700 |
Apr 09, 2024 | 29.78 | 29.92 | 29.66 | 29.92 | 29.92 | 76,700 |
Apr 08, 2024 | 29.82 | 29.82 | 29.68 | 29.78 | 29.78 | 46,900 |
Apr 05, 2024 | 29.54 | 29.83 | 29.52 | 29.77 | 29.77 | 113,500 |
Apr 04, 2024 | 29.65 | 29.73 | 29.43 | 29.50 | 29.50 | 49,800 |
Apr 03, 2024 | 29.49 | 29.64 | 29.44 | 29.57 | 29.57 | 76,100 |
Apr 02, 2024 | 29.53 | 29.56 | 29.41 | 29.52 | 29.52 | 187,400 |
Apr 01, 2024 | 29.72 | 29.74 | 29.57 | 29.66 | 29.66 | 59,600 |
Mar 28, 2024 | 29.58 | 29.69 | 29.58 | 29.64 | 29.64 | 30,500 |
Mar 27, 2024 | 29.39 | 29.54 | 29.33 | 29.53 | 29.53 | 35,600 |
Mar 27, 2024 | 0.23 Dividend | |||||
Mar 26, 2024 | 29.57 | 29.64 | 29.47 | 29.49 | 29.26 | 44,400 |
Mar 25, 2024 | 29.57 | 29.69 | 29.52 | 29.52 | 29.29 | 67,700 |
Mar 22, 2024 | 29.73 | 29.73 | 29.55 | 29.58 | 29.35 | 43,900 |
Mar 21, 2024 | 29.76 | 29.85 | 29.72 | 29.72 | 29.49 | 66,200 |
Mar 20, 2024 | 29.37 | 29.67 | 29.37 | 29.65 | 29.42 | 52,000 |
Mar 19, 2024 | 29.38 | 29.48 | 29.36 | 29.40 | 29.17 | 31,500 |
Mar 18, 2024 | 29.48 | 29.48 | 29.34 | 29.36 | 29.13 | 49,200 |
Mar 15, 2024 | 29.32 | 29.44 | 29.30 | 29.39 | 29.16 | 72,100 |
Mar 14, 2024 | 29.52 | 29.54 | 29.25 | 29.33 | 29.10 | 50,600 |
Mar 13, 2024 | 29.36 | 29.56 | 29.36 | 29.50 | 29.27 | 57,100 |
Mar 12, 2024 | 29.24 | 29.33 | 29.17 | 29.33 | 29.10 | 53,000 |
Mar 11, 2024 | 29.10 | 29.25 | 29.06 | 29.22 | 28.99 | 42,100 |
Mar 08, 2024 | 29.32 | 29.36 | 29.14 | 29.20 | 28.97 | 58,100 |
Mar 07, 2024 | 29.12 | 29.27 | 29.12 | 29.26 | 29.03 | 51,200 |
Mar 06, 2024 | 29.09 | 29.14 | 28.95 | 28.98 | 28.75 | 65,800 |
Mar 05, 2024 | 28.89 | 29.03 | 28.86 | 28.89 | 28.66 | 52,400 |
Mar 04, 2024 | 28.92 | 28.98 | 28.85 | 28.93 | 28.70 | 84,800 |
Mar 01, 2024 | 28.70 | 29.00 | 28.69 | 28.94 | 28.71 | 57,700 |
Feb 29, 2024 | 28.67 | 28.70 | 28.57 | 28.67 | 28.45 | 111,800 |
Feb 28, 2024 | 28.56 | 28.62 | 28.50 | 28.50 | 28.28 | 24,100 |
Feb 27, 2024 | 28.61 | 28.63 | 28.52 | 28.60 | 28.38 | 56,900 |
Feb 26, 2024 | 28.65 | 28.75 | 28.57 | 28.60 | 28.38 | 37,200 |
Feb 23, 2024 | 28.54 | 28.74 | 28.54 | 28.71 | 28.49 | 50,100 |
Feb 22, 2024 | 28.54 | 28.63 | 28.52 | 28.59 | 28.37 | 48,400 |
Feb 21, 2024 | 28.39 | 28.41 | 28.29 | 28.39 | 28.17 | 46,200 |
Feb 20, 2024 | 28.55 | 28.59 | 28.40 | 28.44 | 28.22 | 102,800 |
Feb 16, 2024 | 28.43 | 28.58 | 28.42 | 28.49 | 28.27 | 54,800 |
Feb 15, 2024 | 28.09 | 28.46 | 28.08 | 28.44 | 28.22 | 47,600 |
Feb 14, 2024 | 27.82 | 28.00 | 27.77 | 28.00 | 27.78 | 68,500 |
Feb 13, 2024 | 27.91 | 27.91 | 27.43 | 27.56 | 27.35 | 92,900 |
Feb 12, 2024 | 28.17 | 28.32 | 28.15 | 28.23 | 28.01 | 32,200 |
Feb 09, 2024 | 28.05 | 28.18 | 28.00 | 28.14 | 27.92 | 63,200 |
Feb 08, 2024 | 28.08 | 28.09 | 27.87 | 28.02 | 27.80 | 82,100 |
Feb 07, 2024 | 28.06 | 28.12 | 28.00 | 28.09 | 27.87 | 66,500 |
Feb 06, 2024 | 28.00 | 28.10 | 27.99 | 28.08 | 27.86 | 77,800 |
Feb 05, 2024 | 28.16 | 28.17 | 27.90 | 27.98 | 27.76 | 126,500 |
Feb 02, 2024 | 28.21 | 28.28 | 28.06 | 28.24 | 28.02 | 94,800 |
Feb 01, 2024 | 28.25 | 28.37 | 28.13 | 28.31 | 28.09 | 106,200 |
Jan 31, 2024 | 28.39 | 28.48 | 28.15 | 28.17 | 27.95 | 120,600 |
Jan 30, 2024 | 28.36 | 28.47 | 28.31 | 28.44 | 28.22 | 31,600 |
Jan 29, 2024 | 28.32 | 28.40 | 28.15 | 28.40 | 28.18 | 87,000 |
Jan 26, 2024 | 28.24 | 28.30 | 28.22 | 28.29 | 28.07 | 80,300 |
Jan 25, 2024 | 28.26 | 28.26 | 28.15 | 28.26 | 28.04 | 86,100 |
Jan 24, 2024 | 28.27 | 28.31 | 28.15 | 28.15 | 27.93 | 77,700 |
Jan 23, 2024 | 28.01 | 28.15 | 28.01 | 28.13 | 27.91 | 33,700 |
Jan 22, 2024 | 28.03 | 28.06 | 27.90 | 28.00 | 27.78 | 81,200 |
Jan 19, 2024 | 27.80 | 27.97 | 27.67 | 27.97 | 27.75 | 101,900 |
Jan 18, 2024 | 27.75 | 27.79 | 27.65 | 27.77 | 27.55 | 86,000 |
Jan 17, 2024 | 27.79 | 27.79 | 27.56 | 27.70 | 27.48 | 64,200 |
Jan 16, 2024 | 28.15 | 28.16 | 27.90 | 28.03 | 27.81 | 67,100 |
Jan 15, 2024 | 28.18 | 28.19 | 28.00 | 28.18 | 27.96 | 48,400 |
Jan 12, 2024 | 28.10 | 28.26 | 28.05 | 28.09 | 27.87 | 65,300 |
Jan 11, 2024 | 28.11 | 28.12 | 27.80 | 28.00 | 27.78 | 53,300 |
Jan 10, 2024 | 28.05 | 28.14 | 28.02 | 28.08 | 27.86 | 76,500 |
Jan 09, 2024 | 28.09 | 28.13 | 27.95 | 28.06 | 27.84 | 78,100 |
Jan 08, 2024 | 27.90 | 28.17 | 27.90 | 28.17 | 27.95 | 96,100 |
Jan 05, 2024 | 27.87 | 28.09 | 27.86 | 27.99 | 27.77 | 182,300 |
Jan 04, 2024 | 27.85 | 28.00 | 27.80 | 27.90 | 27.68 | 61,100 |
Jan 03, 2024 | 27.76 | 27.92 | 27.68 | 27.84 | 27.62 | 70,600 |
Jan 02, 2024 | 27.84 | 27.99 | 27.84 | 27.89 | 27.67 | 67,600 |
Dec 29, 2023 | 27.98 | 28.02 | 27.88 | 28.00 | 27.78 | 61,900 |
Dec 28, 2023 | 27.99 | 28.10 | 27.96 | 27.98 | 27.76 | 80,100 |
Dec 27, 2023 | 28.03 | 28.15 | 27.98 | 28.05 | 27.83 | 143,200 |
Dec 27, 2023 | 0.23 Dividend | |||||
Dec 22, 2023 | 28.00 | 28.17 | 27.97 | 28.09 | 27.64 | 41,100 |
Dec 21, 2023 | 27.83 | 27.99 | 27.83 | 27.93 | 27.49 | 111,800 |
Dec 20, 2023 | 28.07 | 28.10 | 27.72 | 27.72 | 27.28 | 106,700 |
Dec 19, 2023 | 27.76 | 28.04 | 27.76 | 28.02 | 27.57 | 59,500 |
Dec 18, 2023 | 27.71 | 27.81 | 27.70 | 27.76 | 27.32 | 53,100 |
Dec 15, 2023 | 27.93 | 27.94 | 27.58 | 27.59 | 27.15 | 697,400 |
Dec 14, 2023 | 27.83 | 28.04 | 27.83 | 27.96 | 27.51 | 117,600 |
Dec 13, 2023 | 27.20 | 27.73 | 27.09 | 27.73 | 27.29 | 95,300 |
Dec 12, 2023 | 27.25 | 27.25 | 27.11 | 27.20 | 26.77 | 39,000 |
Dec 11, 2023 | 27.26 | 27.31 | 27.17 | 27.31 | 26.88 | 45,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |