Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 28.99 | 29.03 | 28.93 | 28.96 | 28.96 | 90,800 |
May 09, 2024 | 28.80 | 28.91 | 28.75 | 28.91 | 28.91 | 154,000 |
May 08, 2024 | 28.70 | 28.81 | 28.66 | 28.79 | 28.79 | 160,400 |
May 07, 2024 | 28.72 | 28.79 | 28.70 | 28.74 | 28.74 | 123,400 |
May 06, 2024 | 28.51 | 28.67 | 28.51 | 28.67 | 28.67 | 120,900 |
May 03, 2024 | 28.42 | 28.45 | 28.30 | 28.42 | 28.42 | 471,700 |
May 02, 2024 | 28.23 | 28.23 | 28.00 | 28.19 | 28.19 | 181,800 |
May 01, 2024 | 28.11 | 28.37 | 28.04 | 28.07 | 28.07 | 169,300 |
Apr 30, 2024 | 28.45 | 28.45 | 28.10 | 28.11 | 28.11 | 226,100 |
Apr 29, 2024 | 28.47 | 28.47 | 28.33 | 28.45 | 28.45 | 126,300 |
Apr 26, 2024 | 28.38 | 28.49 | 28.32 | 28.45 | 28.45 | 108,100 |
Apr 25, 2024 | 28.11 | 28.26 | 27.94 | 28.22 | 28.22 | 334,700 |
Apr 24, 2024 | 28.47 | 28.47 | 28.25 | 28.37 | 28.37 | 146,500 |
Apr 23, 2024 | 28.28 | 28.46 | 28.21 | 28.44 | 28.44 | 392,200 |
Apr 22, 2024 | 28.13 | 28.26 | 28.00 | 28.16 | 28.16 | 116,900 |
Apr 19, 2024 | 28.22 | 28.22 | 27.94 | 28.01 | 28.01 | 123,600 |
Apr 18, 2024 | 28.26 | 28.30 | 28.09 | 28.12 | 28.12 | 127,300 |
Apr 17, 2024 | 28.38 | 28.38 | 28.09 | 28.17 | 28.17 | 126,500 |
Apr 16, 2024 | 28.32 | 28.33 | 28.13 | 28.24 | 28.24 | 205,300 |
Apr 15, 2024 | 28.82 | 28.82 | 28.21 | 28.25 | 28.25 | 221,700 |
Apr 12, 2024 | 28.72 | 28.76 | 28.46 | 28.53 | 28.53 | 183,000 |
Apr 11, 2024 | 28.83 | 28.92 | 28.62 | 28.86 | 28.86 | 96,100 |
Apr 10, 2024 | 28.79 | 28.85 | 28.67 | 28.75 | 28.75 | 177,700 |
Apr 09, 2024 | 29.19 | 29.19 | 28.83 | 29.04 | 29.04 | 279,800 |
Apr 08, 2024 | 29.14 | 29.14 | 28.97 | 29.02 | 29.02 | 139,700 |
Apr 05, 2024 | 28.89 | 29.08 | 28.80 | 29.00 | 29.00 | 231,300 |
Apr 04, 2024 | 29.37 | 29.37 | 28.79 | 28.81 | 28.81 | 278,000 |
Apr 03, 2024 | 28.82 | 29.07 | 28.82 | 29.02 | 29.02 | 171,900 |
Apr 02, 2024 | 28.95 | 28.95 | 28.78 | 28.91 | 28.91 | 172,700 |
Apr 01, 2024 | 29.18 | 29.18 | 29.01 | 29.07 | 29.07 | 196,200 |
Mar 28, 2024 | 29.25 | 29.25 | 29.08 | 29.11 | 29.11 | 177,000 |
Mar 28, 2024 | 0.106 Dividend | |||||
Mar 27, 2024 | 29.40 | 29.40 | 29.05 | 29.21 | 29.10 | 132,600 |
Mar 26, 2024 | 29.17 | 29.17 | 29.02 | 29.04 | 28.93 | 127,200 |
Mar 25, 2024 | 29.10 | 29.13 | 29.07 | 29.07 | 28.96 | 155,700 |
Mar 22, 2024 | 29.24 | 29.24 | 29.11 | 29.12 | 29.01 | 123,100 |
Mar 21, 2024 | 29.28 | 29.29 | 29.12 | 29.19 | 29.08 | 112,300 |
Mar 20, 2024 | 28.75 | 29.00 | 28.69 | 29.00 | 28.89 | 130,800 |
Mar 19, 2024 | 28.66 | 28.71 | 28.55 | 28.70 | 28.60 | 109,200 |
Mar 18, 2024 | 28.77 | 28.77 | 28.61 | 28.62 | 28.52 | 138,400 |
Mar 15, 2024 | 28.65 | 28.65 | 28.51 | 28.57 | 28.47 | 93,400 |
Mar 14, 2024 | 28.89 | 28.89 | 28.58 | 28.69 | 28.59 | 103,300 |
Mar 13, 2024 | 28.83 | 28.85 | 28.71 | 28.78 | 28.68 | 68,300 |
Mar 12, 2024 | 28.84 | 28.84 | 28.57 | 28.74 | 28.64 | 101,300 |
Mar 11, 2024 | 28.72 | 28.72 | 28.51 | 28.65 | 28.55 | 90,600 |
Mar 08, 2024 | 28.94 | 28.97 | 28.68 | 28.72 | 28.62 | 146,500 |
Mar 07, 2024 | 28.86 | 28.91 | 28.78 | 28.89 | 28.79 | 139,800 |
Mar 06, 2024 | 28.79 | 28.79 | 28.58 | 28.63 | 28.53 | 256,300 |
Mar 05, 2024 | 28.67 | 28.67 | 28.42 | 28.51 | 28.41 | 123,400 |
Mar 04, 2024 | 28.71 | 28.73 | 28.65 | 28.66 | 28.56 | 109,900 |
Mar 01, 2024 | 28.49 | 28.69 | 28.39 | 28.68 | 28.58 | 158,100 |
Feb 29, 2024 | 28.42 | 28.42 | 28.25 | 28.33 | 28.23 | 185,400 |
Feb 28, 2024 | 28.30 | 28.30 | 28.19 | 28.28 | 28.18 | 119,700 |
Feb 27, 2024 | 28.33 | 28.33 | 28.25 | 28.29 | 28.19 | 168,000 |
Feb 26, 2024 | 28.39 | 28.39 | 28.26 | 28.29 | 28.19 | 106,600 |
Feb 23, 2024 | 28.48 | 28.48 | 28.32 | 28.36 | 28.26 | 144,100 |
Feb 22, 2024 | 28.29 | 28.40 | 28.21 | 28.36 | 28.26 | 443,600 |
Feb 21, 2024 | 28.01 | 28.01 | 27.87 | 28.00 | 27.89 | 65,600 |
Feb 20, 2024 | 28.04 | 28.04 | 27.92 | 27.99 | 27.89 | 138,200 |
Feb 16, 2024 | 28.18 | 28.18 | 28.03 | 28.06 | 27.96 | 126,300 |
Feb 15, 2024 | 28.03 | 28.19 | 28.03 | 28.17 | 28.07 | 73,700 |
Feb 14, 2024 | 27.95 | 27.99 | 27.85 | 27.97 | 27.87 | 122,000 |
Feb 13, 2024 | 27.95 | 27.95 | 27.66 | 27.79 | 27.69 | 317,200 |
Feb 12, 2024 | 28.24 | 28.25 | 28.14 | 28.16 | 28.06 | 132,300 |
Feb 09, 2024 | 28.17 | 28.17 | 28.07 | 28.17 | 28.07 | 128,700 |
Feb 08, 2024 | 28.07 | 28.12 | 28.00 | 28.11 | 28.01 | 95,100 |
Feb 07, 2024 | 28.08 | 28.08 | 27.92 | 28.03 | 27.93 | 128,800 |
Feb 06, 2024 | 27.87 | 27.87 | 27.79 | 27.86 | 27.76 | 86,100 |
Feb 05, 2024 | 27.89 | 27.89 | 27.66 | 27.77 | 27.67 | 133,500 |
Feb 02, 2024 | 27.92 | 27.94 | 27.76 | 27.90 | 27.80 | 118,800 |
Feb 01, 2024 | 27.69 | 27.86 | 27.66 | 27.86 | 27.76 | 132,100 |
Jan 31, 2024 | 27.84 | 27.84 | 27.60 | 27.61 | 27.51 | 108,400 |
Jan 30, 2024 | 27.81 | 27.85 | 27.74 | 27.84 | 27.74 | 105,500 |
Jan 29, 2024 | 27.68 | 27.82 | 27.67 | 27.82 | 27.72 | 68,900 |
Jan 26, 2024 | 27.70 | 27.70 | 27.62 | 27.67 | 27.57 | 87,400 |
Jan 25, 2024 | 27.74 | 27.74 | 27.54 | 27.62 | 27.52 | 93,500 |
Jan 24, 2024 | 27.55 | 27.66 | 27.50 | 27.50 | 27.40 | 130,600 |
Jan 23, 2024 | 27.38 | 27.43 | 27.35 | 27.43 | 27.33 | 388,300 |
Jan 22, 2024 | 27.46 | 27.49 | 27.37 | 27.41 | 27.31 | 1,182,400 |
Jan 19, 2024 | 27.29 | 27.46 | 27.20 | 27.45 | 27.35 | 459,400 |
Jan 18, 2024 | 27.14 | 27.22 | 27.03 | 27.22 | 27.12 | 85,200 |
Jan 17, 2024 | 27.05 | 27.08 | 26.96 | 27.04 | 26.95 | 83,000 |
Jan 16, 2024 | 27.33 | 27.33 | 27.11 | 27.18 | 27.08 | 90,800 |
Jan 12, 2024 | 27.43 | 27.43 | 27.26 | 27.34 | 27.24 | 108,400 |
Jan 11, 2024 | 27.26 | 27.30 | 27.06 | 27.30 | 27.20 | 47,700 |
Jan 10, 2024 | 27.16 | 27.25 | 27.15 | 27.22 | 27.12 | 85,800 |
Jan 09, 2024 | 27.31 | 27.31 | 27.05 | 27.14 | 27.04 | 152,300 |
Jan 08, 2024 | 27.06 | 27.20 | 26.98 | 27.20 | 27.10 | 87,100 |
Jan 05, 2024 | 27.09 | 27.13 | 26.93 | 27.00 | 26.90 | 121,900 |
Jan 04, 2024 | 26.93 | 27.15 | 26.93 | 27.00 | 26.90 | 89,600 |
Jan 03, 2024 | 27.10 | 27.13 | 26.95 | 27.05 | 26.95 | 52,200 |
Jan 02, 2024 | 27.19 | 27.25 | 27.10 | 27.19 | 27.09 | 36,800 |
Dec 29, 2023 | 27.37 | 27.38 | 27.26 | 27.34 | 27.24 | 189,900 |
Dec 28, 2023 | 28.79 | 31.60 | 27.36 | 27.39 | 27.29 | 174,000 |
Dec 27, 2023 | 27.42 | 27.42 | 27.34 | 27.42 | 27.32 | 88,900 |
Dec 27, 2023 | 0.131 Dividend | |||||
Dec 26, 2023 | 27.47 | 27.49 | 27.37 | 27.46 | 27.23 | 70,600 |
Dec 22, 2023 | 27.41 | 27.42 | 27.28 | 27.35 | 27.12 | 68,500 |
Dec 21, 2023 | 27.35 | 27.35 | 27.17 | 27.33 | 27.10 | 74,200 |
Dec 20, 2023 | 27.32 | 27.41 | 27.13 | 27.13 | 26.90 | 100,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |