Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.81 | 28.14 | 27.81 | 28.02 | 28.02 | 257,700 |
May 01, 2024 | 27.97 | 27.98 | 27.71 | 27.75 | 27.75 | 888,900 |
Apr 30, 2024 | 28.46 | 28.54 | 27.98 | 27.98 | 27.98 | 600,800 |
Apr 29, 2024 | 28.48 | 28.63 | 28.48 | 28.60 | 28.60 | 368,900 |
Apr 26, 2024 | 28.25 | 28.48 | 28.25 | 28.45 | 28.45 | 191,200 |
Apr 25, 2024 | 28.26 | 28.50 | 28.18 | 28.34 | 28.34 | 437,300 |
Apr 24, 2024 | 28.15 | 28.46 | 28.15 | 28.38 | 28.38 | 911,100 |
Apr 23, 2024 | 28.11 | 28.40 | 28.11 | 28.31 | 28.31 | 517,900 |
Apr 22, 2024 | 27.97 | 28.28 | 27.92 | 28.26 | 28.26 | 405,400 |
Apr 19, 2024 | 27.57 | 28.26 | 27.57 | 28.01 | 28.01 | 589,100 |
Apr 18, 2024 | 27.33 | 27.77 | 27.33 | 27.61 | 27.61 | 262,000 |
Apr 17, 2024 | 27.04 | 27.49 | 27.04 | 27.31 | 27.31 | 1,043,700 |
Apr 16, 2024 | 27.20 | 27.22 | 26.94 | 27.07 | 27.07 | 451,000 |
Apr 15, 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 27.26 | 2,250,100 |
Apr 12, 2024 | 28.15 | 28.39 | 27.63 | 27.66 | 27.66 | 4,015,100 |
Apr 11, 2024 | 28.05 | 28.15 | 27.88 | 28.06 | 28.06 | 432,800 |
Apr 10, 2024 | 28.23 | 28.37 | 28.08 | 28.09 | 28.09 | 1,079,000 |
Apr 09, 2024 | 28.80 | 28.80 | 28.34 | 28.38 | 28.38 | 944,800 |
Apr 08, 2024 | 28.74 | 28.83 | 28.62 | 28.71 | 28.71 | 375,800 |
Apr 05, 2024 | 28.93 | 28.93 | 28.60 | 28.67 | 28.67 | 388,000 |
Apr 04, 2024 | 29.03 | 29.16 | 28.78 | 28.82 | 28.82 | 349,100 |
Apr 03, 2024 | 28.72 | 29.02 | 28.72 | 28.95 | 28.95 | 306,800 |
Apr 02, 2024 | 28.43 | 28.71 | 28.43 | 28.66 | 28.66 | 236,200 |
Apr 01, 2024 | 28.37 | 28.57 | 28.29 | 28.43 | 28.43 | 256,600 |
Mar 28, 2024 | 28.15 | 28.50 | 28.15 | 28.49 | 28.49 | 1,027,700 |
Mar 27, 2024 | 28.03 | 28.23 | 28.03 | 28.10 | 28.10 | 908,800 |
Mar 26, 2024 | 28.21 | 28.21 | 28.00 | 28.05 | 28.05 | 361,000 |
Mar 25, 2024 | 28.07 | 28.49 | 28.07 | 28.11 | 28.11 | 427,400 |
Mar 22, 2024 | 28.37 | 28.44 | 28.18 | 28.20 | 28.20 | 467,800 |
Mar 21, 2024 | 28.26 | 28.43 | 28.26 | 28.37 | 28.37 | 699,700 |
Mar 20, 2024 | 28.03 | 28.33 | 28.03 | 28.29 | 28.29 | 870,700 |
Mar 19, 2024 | 27.79 | 28.12 | 27.79 | 28.03 | 28.03 | 503,800 |
Mar 18, 2024 | 27.96 | 27.96 | 27.75 | 27.87 | 27.87 | 202,600 |
Mar 15, 2024 | 27.41 | 27.84 | 27.41 | 27.77 | 27.77 | 467,300 |
Mar 14, 2024 | 28.05 | 28.05 | 27.48 | 27.49 | 27.49 | 399,400 |
Mar 13, 2024 | 28.10 | 28.21 | 27.92 | 27.95 | 27.95 | 494,000 |
Mar 12, 2024 | 27.84 | 27.99 | 27.84 | 27.90 | 27.90 | 288,500 |
Mar 11, 2024 | 27.89 | 27.90 | 27.59 | 27.89 | 27.89 | 186,900 |
Mar 08, 2024 | 28.06 | 28.06 | 27.73 | 27.77 | 27.77 | 424,600 |
Mar 07, 2024 | 28.11 | 28.21 | 27.96 | 28.00 | 28.00 | 305,800 |
Mar 06, 2024 | 27.73 | 28.25 | 27.73 | 28.09 | 28.09 | 340,100 |
Mar 05, 2024 | 27.48 | 27.88 | 27.48 | 27.75 | 27.75 | 719,800 |
Mar 04, 2024 | 27.40 | 27.68 | 27.40 | 27.52 | 27.52 | 267,500 |
Mar 01, 2024 | 27.31 | 27.66 | 27.31 | 27.59 | 27.59 | 248,000 |
Feb 29, 2024 | 27.07 | 27.32 | 27.07 | 27.28 | 27.28 | 518,500 |
Feb 28, 2024 | 27.33 | 27.52 | 27.03 | 27.05 | 27.05 | 419,400 |
Feb 28, 2024 | 0.423 Dividend | |||||
Feb 27, 2024 | 27.55 | 27.93 | 27.55 | 27.76 | 27.34 | 402,100 |
Feb 26, 2024 | 27.78 | 27.96 | 27.64 | 27.64 | 27.22 | 319,400 |
Feb 23, 2024 | 27.63 | 28.01 | 27.63 | 27.87 | 27.45 | 287,700 |
Feb 22, 2024 | 27.59 | 27.96 | 27.59 | 27.83 | 27.41 | 943,200 |
Feb 21, 2024 | 27.33 | 27.70 | 27.33 | 27.56 | 27.14 | 742,800 |
Feb 20, 2024 | 27.04 | 27.48 | 27.04 | 27.43 | 27.01 | 335,400 |
Feb 16, 2024 | 26.79 | 27.30 | 26.79 | 27.17 | 26.76 | 678,800 |
Feb 15, 2024 | 26.45 | 27.05 | 26.45 | 26.95 | 26.54 | 383,900 |
Feb 14, 2024 | 26.54 | 26.57 | 26.33 | 26.47 | 26.07 | 673,400 |
Feb 13, 2024 | 26.64 | 26.64 | 26.30 | 26.30 | 25.90 | 789,400 |
Feb 12, 2024 | 26.29 | 26.69 | 26.29 | 26.62 | 26.21 | 281,200 |
Feb 09, 2024 | 26.34 | 26.52 | 26.24 | 26.42 | 26.02 | 346,200 |
Feb 08, 2024 | 26.11 | 26.40 | 26.11 | 26.33 | 25.93 | 451,600 |
Feb 07, 2024 | 26.20 | 26.33 | 26.20 | 26.21 | 25.81 | 210,200 |
Feb 06, 2024 | 26.26 | 26.36 | 26.17 | 26.17 | 25.77 | 1,029,600 |
Feb 05, 2024 | 26.25 | 26.44 | 26.20 | 26.31 | 25.91 | 300,000 |
Feb 02, 2024 | 26.44 | 26.52 | 26.32 | 26.39 | 25.99 | 440,400 |
Feb 01, 2024 | 26.55 | 26.97 | 26.51 | 26.51 | 26.11 | 354,800 |
Jan 31, 2024 | 26.90 | 26.90 | 26.46 | 26.49 | 26.09 | 212,100 |
Jan 30, 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 26.43 | 306,200 |
Jan 29, 2024 | 26.50 | 26.78 | 26.50 | 26.71 | 26.30 | 161,800 |
Jan 26, 2024 | 26.16 | 26.62 | 26.16 | 26.56 | 26.16 | 203,900 |
Jan 25, 2024 | 25.91 | 26.29 | 25.91 | 26.21 | 25.81 | 132,900 |
Jan 24, 2024 | 25.93 | 26.08 | 25.85 | 25.88 | 25.49 | 109,100 |
Jan 23, 2024 | 25.89 | 25.92 | 25.75 | 25.86 | 25.47 | 104,500 |
Jan 22, 2024 | 25.50 | 25.91 | 25.41 | 25.81 | 25.42 | 135,700 |
Jan 19, 2024 | 25.48 | 25.48 | 25.23 | 25.35 | 24.96 | 299,200 |
Jan 18, 2024 | 25.53 | 25.53 | 25.19 | 25.37 | 24.98 | 125,700 |
Jan 17, 2024 | 25.74 | 25.74 | 25.28 | 25.45 | 25.06 | 821,300 |
Jan 16, 2024 | 25.75 | 25.93 | 25.70 | 25.76 | 25.37 | 283,600 |
Jan 12, 2024 | 25.69 | 25.85 | 25.59 | 25.78 | 25.39 | 161,800 |
Jan 11, 2024 | 25.55 | 25.68 | 25.47 | 25.54 | 25.15 | 328,400 |
Jan 10, 2024 | 25.59 | 25.67 | 25.48 | 25.55 | 25.16 | 573,700 |
Jan 09, 2024 | 25.50 | 25.64 | 25.36 | 25.53 | 25.14 | 955,800 |
Jan 08, 2024 | 25.67 | 25.67 | 25.35 | 25.57 | 25.18 | 321,800 |
Jan 05, 2024 | 25.53 | 25.81 | 25.53 | 25.62 | 25.23 | 451,000 |
Jan 04, 2024 | 25.78 | 25.88 | 25.49 | 25.54 | 25.15 | 646,600 |
Jan 03, 2024 | 25.37 | 25.73 | 25.37 | 25.61 | 25.22 | 512,100 |
Jan 02, 2024 | 25.36 | 25.51 | 25.29 | 25.40 | 25.01 | 637,300 |
Dec 29, 2023 | 25.52 | 25.52 | 25.36 | 25.36 | 24.97 | 127,800 |
Dec 28, 2023 | 25.48 | 25.60 | 25.40 | 25.40 | 25.01 | 273,600 |
Dec 27, 2023 | 25.30 | 25.52 | 25.30 | 25.42 | 25.03 | 512,600 |
Dec 26, 2023 | 25.45 | 25.54 | 25.40 | 25.45 | 25.06 | 238,700 |
Dec 22, 2023 | 25.64 | 25.75 | 25.38 | 25.40 | 25.01 | 285,100 |
Dec 21, 2023 | 25.36 | 25.70 | 25.33 | 25.54 | 25.15 | 282,000 |
Dec 20, 2023 | 25.39 | 25.60 | 25.33 | 25.39 | 25.00 | 632,400 |
Dec 19, 2023 | 25.18 | 25.44 | 25.18 | 25.40 | 25.01 | 400,700 |
Dec 18, 2023 | 24.93 | 25.35 | 24.93 | 25.16 | 24.78 | 373,800 |
Dec 15, 2023 | 25.12 | 25.17 | 24.85 | 24.98 | 24.60 | 492,400 |
Dec 14, 2023 | 24.90 | 25.31 | 24.90 | 25.18 | 24.80 | 822,200 |
Dec 13, 2023 | 24.53 | 24.88 | 24.38 | 24.79 | 24.41 | 367,500 |
Dec 12, 2023 | 24.73 | 24.73 | 24.36 | 24.53 | 24.16 | 220,900 |
Dec 11, 2023 | 25.02 | 25.02 | 24.67 | 24.71 | 24.33 | 534,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |