Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 29.13 | 29.21 | 28.91 | 28.94 | 28.94 | 545,056 |
Jun 20, 2024 | 29.00 | 29.15 | 28.91 | 29.09 | 29.09 | 429,635 |
Jun 19, 2024 | 29.24 | 29.28 | 29.03 | 29.05 | 29.05 | 939,324 |
Jun 18, 2024 | 28.90 | 29.27 | 28.84 | 29.18 | 29.18 | 693,969 |
Jun 17, 2024 | 28.64 | 28.89 | 28.60 | 28.77 | 28.77 | 524,258 |
Jun 14, 2024 | 28.68 | 28.84 | 28.66 | 28.83 | 28.83 | 291,745 |
Jun 13, 2024 | 28.91 | 29.05 | 28.74 | 28.76 | 28.76 | 797,478 |
Jun 12, 2024 | 28.83 | 28.90 | 28.66 | 28.84 | 28.84 | 367,331 |
Jun 11, 2024 | 28.94 | 29.05 | 28.66 | 28.87 | 28.87 | 817,832 |
Jun 07, 2024 | 28.91 | 29.18 | 28.80 | 29.17 | 29.17 | 926,803 |
Jun 06, 2024 | 28.95 | 29.13 | 28.86 | 29.02 | 29.02 | 792,359 |
Jun 05, 2024 | 28.60 | 28.84 | 28.60 | 28.73 | 28.73 | 719,621 |
Jun 04, 2024 | 28.57 | 28.67 | 28.49 | 28.62 | 28.62 | 669,361 |
Jun 03, 2024 | 28.43 | 28.67 | 28.38 | 28.61 | 28.61 | 2,706,137 |
May 31, 2024 | 28.14 | 28.19 | 27.92 | 28.16 | 28.16 | 3,391,122 |
May 30, 2024 | 27.67 | 27.91 | 27.56 | 27.85 | 27.85 | 710,966 |
May 29, 2024 | 28.30 | 28.34 | 27.86 | 27.95 | 27.95 | 780,283 |
May 28, 2024 | 28.46 | 28.61 | 28.35 | 28.57 | 28.57 | 503,977 |
May 27, 2024 | 28.33 | 28.54 | 28.24 | 28.50 | 28.50 | 534,690 |
May 24, 2024 | 28.11 | 28.24 | 27.91 | 28.13 | 28.13 | 638,481 |
May 23, 2024 | 28.45 | 28.48 | 28.18 | 28.31 | 28.31 | 842,133 |
May 22, 2024 | 28.40 | 28.67 | 28.35 | 28.65 | 28.65 | 1,156,380 |
May 21, 2024 | 28.16 | 28.40 | 28.10 | 28.37 | 28.37 | 1,176,325 |
May 20, 2024 | 28.24 | 28.30 | 28.07 | 28.19 | 28.19 | 647,965 |
May 17, 2024 | 28.06 | 28.26 | 28.00 | 28.09 | 28.09 | 871,292 |
May 16, 2024 | 28.01 | 28.34 | 27.82 | 28.32 | 28.32 | 806,491 |
May 15, 2024 | 27.99 | 28.13 | 27.60 | 27.60 | 27.60 | 613,085 |
May 14, 2024 | 28.10 | 28.13 | 27.99 | 28.04 | 28.04 | 236,457 |
May 13, 2024 | 28.00 | 28.26 | 27.87 | 28.19 | 28.19 | 621,922 |
May 13, 2024 | 0.83 Dividend | |||||
May 10, 2024 | 28.95 | 29.21 | 28.88 | 29.19 | 28.36 | 674,151 |
May 09, 2024 | 29.06 | 29.11 | 28.70 | 28.83 | 28.01 | 643,217 |
May 08, 2024 | 28.90 | 29.22 | 28.90 | 29.08 | 28.25 | 1,350,490 |
May 07, 2024 | 28.37 | 28.87 | 27.99 | 28.80 | 27.98 | 911,100 |
May 06, 2024 | 28.80 | 28.91 | 28.59 | 28.78 | 27.96 | 1,010,953 |
May 03, 2024 | 28.43 | 28.61 | 28.29 | 28.58 | 27.77 | 818,753 |
May 02, 2024 | 28.18 | 28.63 | 28.09 | 28.23 | 27.43 | 968,309 |
May 01, 2024 | 27.85 | 28.07 | 27.85 | 28.03 | 27.23 | - |
Apr 30, 2024 | 28.16 | 28.17 | 27.97 | 28.16 | 27.36 | 265,294 |
Apr 29, 2024 | 28.16 | 28.23 | 27.96 | 28.05 | 27.25 | 401,105 |
Apr 26, 2024 | 28.11 | 28.19 | 27.98 | 28.03 | 27.23 | 521,413 |
Apr 24, 2024 | 28.54 | 28.74 | 28.49 | 28.54 | 27.73 | 476,341 |
Apr 23, 2024 | 28.52 | 28.59 | 28.34 | 28.45 | 27.64 | 812,640 |
Apr 22, 2024 | 28.24 | 28.57 | 28.11 | 28.20 | 27.40 | 351,497 |
Apr 19, 2024 | 28.43 | 28.44 | 27.88 | 28.15 | 27.35 | 489,832 |
Apr 18, 2024 | 28.36 | 28.65 | 28.36 | 28.57 | 27.75 | 283,058 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 28.79 | 28.88 | 28.18 | 28.40 | 27.59 | 2,960,293 |
Apr 15, 2024 | 28.75 | 29.00 | 28.72 | 28.97 | 28.15 | 735,380 |
Apr 12, 2024 | 28.92 | 28.98 | 28.80 | 28.91 | 28.09 | 442,256 |
Apr 11, 2024 | 28.96 | 29.12 | 28.89 | 29.03 | 28.20 | 481,453 |
Apr 10, 2024 | 29.44 | 29.53 | 29.28 | 29.38 | 28.54 | 822,145 |
Apr 09, 2024 | 29.32 | 29.44 | 29.27 | 29.42 | 28.58 | 771,120 |
Apr 08, 2024 | 29.28 | 29.34 | 29.09 | 29.20 | 28.37 | 718,649 |
Apr 05, 2024 | 29.02 | 29.15 | 28.88 | 29.10 | 28.27 | 380,860 |
Apr 04, 2024 | 29.14 | 29.32 | 29.07 | 29.18 | 28.36 | 498,520 |
Apr 03, 2024 | 29.40 | 29.44 | 28.74 | 28.87 | 28.05 | 912,325 |
Apr 02, 2024 | 29.18 | 29.49 | 29.11 | 29.39 | 28.55 | 418,978 |
Mar 28, 2024 | 29.31 | 29.40 | 29.13 | 29.35 | 28.52 | 730,991 |
Mar 27, 2024 | 29.00 | 29.43 | 29.00 | 29.28 | 28.45 | 569,130 |
Mar 26, 2024 | 29.01 | 29.18 | 28.92 | 29.06 | 28.23 | 616,385 |
Mar 25, 2024 | 29.11 | 29.36 | 29.10 | 29.12 | 28.29 | 413,319 |
Mar 22, 2024 | 29.05 | 29.15 | 28.81 | 28.99 | 28.17 | 440,735 |
Mar 21, 2024 | 28.93 | 29.10 | 28.78 | 29.09 | 28.27 | 800,528 |
Mar 20, 2024 | 28.77 | 29.09 | 28.69 | 28.71 | 27.89 | 819,790 |
Mar 19, 2024 | 28.86 | 28.98 | 28.66 | 28.89 | 28.07 | 1,032,417 |
Mar 18, 2024 | 28.68 | 28.87 | 28.56 | 28.82 | 28.00 | 419,512 |
Mar 15, 2024 | 28.37 | 28.69 | 27.95 | 28.69 | 27.87 | 1,955,675 |
Mar 14, 2024 | 29.69 | 29.69 | 28.61 | 28.66 | 27.85 | 2,622,775 |
Mar 13, 2024 | 29.52 | 29.82 | 29.36 | 29.72 | 28.87 | 1,100,032 |
Mar 12, 2024 | 29.40 | 29.68 | 29.22 | 29.29 | 28.46 | 673,995 |
Mar 11, 2024 | 29.65 | 29.70 | 29.10 | 29.18 | 28.35 | 403,506 |
Mar 08, 2024 | 29.34 | 29.90 | 29.34 | 29.77 | 28.92 | 1,463,780 |
Mar 07, 2024 | 28.89 | 29.30 | 28.89 | 29.24 | 28.41 | 750,598 |
Mar 06, 2024 | 28.77 | 29.00 | 28.75 | 28.93 | 28.11 | 901,350 |
Mar 05, 2024 | 28.82 | 28.85 | 28.64 | 28.74 | 27.92 | 500,243 |
Mar 04, 2024 | 28.78 | 28.91 | 28.65 | 28.84 | 28.02 | 557,833 |
Mar 01, 2024 | 28.42 | 28.67 | 28.35 | 28.65 | 27.84 | 583,979 |
Feb 29, 2024 | 28.43 | 28.48 | 28.27 | 28.45 | 27.64 | 919,656 |
Feb 28, 2024 | 28.48 | 28.55 | 28.35 | 28.48 | 27.67 | 898,499 |
Feb 27, 2024 | 28.40 | 28.52 | 28.32 | 28.47 | 27.66 | 502,401 |
Feb 26, 2024 | 28.30 | 28.44 | 28.22 | 28.32 | 27.51 | 601,757 |
Feb 23, 2024 | 28.13 | 28.30 | 28.13 | 28.21 | 27.41 | 963,754 |
Feb 22, 2024 | 28.05 | 28.09 | 27.85 | 27.93 | 27.14 | 438,549 |
Feb 21, 2024 | 27.87 | 28.32 | 27.86 | 28.06 | 27.26 | 674,413 |
Feb 20, 2024 | 28.11 | 28.12 | 27.39 | 27.81 | 27.02 | 1,688,868 |
Feb 19, 2024 | 28.28 | 28.52 | 28.13 | 28.44 | 27.63 | 452,724 |
Feb 16, 2024 | 28.42 | 28.47 | 28.25 | 28.35 | 27.55 | 568,901 |
Feb 15, 2024 | 27.74 | 28.21 | 27.73 | 28.18 | 27.38 | 777,121 |
Feb 14, 2024 | 27.92 | 27.92 | 27.52 | 27.81 | 27.02 | 988,434 |
Feb 13, 2024 | 28.16 | 28.45 | 28.15 | 28.22 | 27.42 | 1,190,528 |
Feb 12, 2024 | 27.65 | 28.11 | 27.65 | 28.03 | 27.23 | 1,001,795 |
Feb 09, 2024 | 27.59 | 27.81 | 27.58 | 27.72 | 26.93 | 805,276 |
Feb 08, 2024 | 27.56 | 27.66 | 27.43 | 27.64 | 26.85 | 1,611,489 |
Feb 07, 2024 | 27.47 | 27.63 | 27.37 | 27.42 | 26.64 | 1,242,810 |
Feb 06, 2024 | 27.10 | 27.42 | 26.99 | 27.41 | 26.63 | 1,436,506 |
Feb 05, 2024 | 27.16 | 27.22 | 26.91 | 27.18 | 26.41 | 751,962 |
Feb 02, 2024 | 27.09 | 27.26 | 26.92 | 27.24 | 26.46 | 985,029 |
Feb 01, 2024 | 27.02 | 27.12 | 26.88 | 26.91 | 26.14 | 1,278,050 |
Jan 31, 2024 | 26.76 | 27.22 | 26.69 | 27.19 | 26.42 | 1,326,721 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |