Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 29.40 | 29.40 | 29.31 | 29.33 | 29.33 | 10,800 |
May 09, 2024 | 28.94 | 29.28 | 28.94 | 29.27 | 29.27 | 12,700 |
May 08, 2024 | 28.91 | 29.07 | 28.91 | 29.04 | 29.04 | 12,400 |
May 07, 2024 | 29.07 | 29.11 | 29.03 | 29.06 | 29.06 | 204,600 |
May 06, 2024 | 29.08 | 29.16 | 29.08 | 29.12 | 29.12 | 27,600 |
May 03, 2024 | 28.91 | 28.92 | 28.80 | 28.88 | 28.88 | 41,800 |
May 02, 2024 | 28.83 | 28.93 | 28.80 | 28.90 | 28.90 | 27,000 |
May 01, 2024 | 29.07 | 29.13 | 28.88 | 28.94 | 28.94 | 35,000 |
Apr 30, 2024 | 29.21 | 29.21 | 29.05 | 29.05 | 29.05 | 66,000 |
Apr 29, 2024 | 29.45 | 29.53 | 29.41 | 29.45 | 29.45 | 70,100 |
Apr 26, 2024 | 29.57 | 29.57 | 29.33 | 29.43 | 29.43 | 91,900 |
Apr 25, 2024 | 29.25 | 29.38 | 29.22 | 29.36 | 29.36 | 15,000 |
Apr 24, 2024 | 29.24 | 29.29 | 29.20 | 29.24 | 29.24 | 33,000 |
Apr 23, 2024 | 29.03 | 29.25 | 28.99 | 29.19 | 29.19 | 71,600 |
Apr 22, 2024 | 29.11 | 29.24 | 29.06 | 29.24 | 29.24 | 247,200 |
Apr 19, 2024 | 29.36 | 29.51 | 29.36 | 29.46 | 29.46 | 38,300 |
Apr 18, 2024 | 29.38 | 29.43 | 29.31 | 29.31 | 29.31 | 160,700 |
Apr 17, 2024 | 29.50 | 29.62 | 29.29 | 29.33 | 29.33 | 44,400 |
Apr 16, 2024 | 29.55 | 29.56 | 29.39 | 29.50 | 29.50 | 34,700 |
Apr 15, 2024 | 29.57 | 29.69 | 29.29 | 29.69 | 29.69 | 33,200 |
Apr 12, 2024 | 29.82 | 29.92 | 29.34 | 29.36 | 29.36 | 42,700 |
Apr 11, 2024 | 29.40 | 29.45 | 29.22 | 29.43 | 29.43 | 25,500 |
Apr 10, 2024 | 29.35 | 29.42 | 29.23 | 29.34 | 29.34 | 51,700 |
Apr 09, 2024 | 29.53 | 29.58 | 29.32 | 29.37 | 29.37 | 27,500 |
Apr 08, 2024 | 29.42 | 29.46 | 29.23 | 29.42 | 29.42 | 23,000 |
Apr 05, 2024 | 29.26 | 29.41 | 29.14 | 29.28 | 29.28 | 38,700 |
Apr 04, 2024 | 29.17 | 29.25 | 29.05 | 29.09 | 29.09 | 32,200 |
Apr 03, 2024 | 28.93 | 29.16 | 28.93 | 29.13 | 29.13 | 29,800 |
Apr 02, 2024 | 28.59 | 28.76 | 28.59 | 28.76 | 28.76 | 16,300 |
Apr 01, 2024 | 28.45 | 28.46 | 28.35 | 28.46 | 28.46 | 71,800 |
Mar 28, 2024 | 28.26 | 28.30 | 28.16 | 28.30 | 28.30 | 49,600 |
Mar 27, 2024 | 28.03 | 28.13 | 28.03 | 28.11 | 28.11 | 37,500 |
Mar 26, 2024 | 28.36 | 28.36 | 28.06 | 28.07 | 28.07 | 60,000 |
Mar 25, 2024 | 28.31 | 28.31 | 28.12 | 28.15 | 28.15 | 30,700 |
Mar 22, 2024 | 28.20 | 28.21 | 28.05 | 28.06 | 28.06 | 26,600 |
Mar 21, 2024 | 28.04 | 28.32 | 28.04 | 28.22 | 28.22 | 27,900 |
Mar 20, 2024 | 28.16 | 28.39 | 28.15 | 28.39 | 28.39 | 21,600 |
Mar 19, 2024 | 28.34 | 28.34 | 28.23 | 28.28 | 28.28 | 25,600 |
Mar 19, 2024 | 0.283 Dividend | |||||
Mar 18, 2024 | 28.68 | 28.72 | 28.66 | 28.67 | 28.38 | 23,300 |
Mar 15, 2024 | 28.51 | 28.64 | 28.50 | 28.55 | 28.27 | 9,500 |
Mar 14, 2024 | 28.43 | 28.47 | 28.41 | 28.42 | 28.14 | 9,800 |
Mar 13, 2024 | 28.35 | 28.50 | 28.35 | 28.45 | 28.17 | 24,700 |
Mar 12, 2024 | 28.27 | 28.30 | 28.24 | 28.29 | 28.01 | 11,600 |
Mar 11, 2024 | 28.32 | 28.41 | 28.30 | 28.33 | 28.06 | 29,800 |
Mar 08, 2024 | 28.35 | 28.36 | 28.28 | 28.30 | 28.02 | 37,400 |
Mar 07, 2024 | 28.27 | 28.39 | 28.27 | 28.34 | 28.06 | 25,100 |
Mar 06, 2024 | 28.23 | 28.28 | 28.19 | 28.22 | 27.94 | 32,400 |
Mar 05, 2024 | 28.12 | 28.18 | 28.08 | 28.09 | 27.81 | 74,100 |
Mar 04, 2024 | 28.00 | 28.15 | 28.00 | 28.13 | 27.85 | 64,200 |
Mar 01, 2024 | 27.87 | 28.01 | 27.85 | 27.98 | 27.70 | 66,900 |
Feb 29, 2024 | 27.80 | 27.89 | 27.80 | 27.85 | 27.58 | 22,600 |
Feb 28, 2024 | 27.83 | 27.83 | 27.75 | 27.80 | 27.53 | 126,900 |
Feb 27, 2024 | 27.85 | 27.90 | 27.82 | 27.83 | 27.56 | 17,400 |
Feb 26, 2024 | 27.74 | 27.85 | 27.74 | 27.82 | 27.55 | 34,300 |
Feb 23, 2024 | 27.76 | 27.83 | 27.73 | 27.78 | 27.51 | 69,200 |
Feb 22, 2024 | 27.75 | 27.82 | 27.75 | 27.79 | 27.52 | 79,900 |
Feb 21, 2024 | 27.65 | 27.80 | 27.65 | 27.79 | 27.52 | 43,400 |
Feb 20, 2024 | 27.81 | 27.86 | 27.77 | 27.78 | 27.51 | 58,400 |
Feb 16, 2024 | 27.81 | 27.94 | 27.81 | 27.92 | 27.64 | 164,500 |
Feb 15, 2024 | 27.86 | 27.89 | 27.83 | 27.88 | 27.60 | 38,000 |
Feb 14, 2024 | 27.78 | 27.79 | 27.72 | 27.76 | 27.49 | 46,600 |
Feb 13, 2024 | 27.80 | 27.83 | 27.75 | 27.80 | 27.53 | 51,300 |
Feb 12, 2024 | 27.92 | 27.93 | 27.88 | 27.93 | 27.65 | 33,600 |
Feb 09, 2024 | 27.89 | 27.96 | 27.89 | 27.90 | 27.63 | 56,700 |
Feb 08, 2024 | 27.82 | 27.92 | 27.82 | 27.89 | 27.62 | 47,800 |
Feb 07, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.53 | 22,000 |
Feb 06, 2024 | 27.77 | 27.80 | 27.77 | 27.77 | 27.50 | 26,000 |
Feb 05, 2024 | 27.68 | 27.77 | 27.66 | 27.73 | 27.46 | 31,700 |
Feb 02, 2024 | 27.70 | 27.78 | 27.70 | 27.74 | 27.47 | 40,200 |
Feb 01, 2024 | 27.87 | 27.97 | 27.85 | 27.89 | 27.61 | 33,000 |
Jan 31, 2024 | 27.90 | 27.95 | 27.82 | 27.87 | 27.59 | 61,900 |
Jan 30, 2024 | 27.87 | 27.90 | 27.83 | 27.88 | 27.60 | 47,800 |
Jan 29, 2024 | 27.85 | 27.91 | 27.81 | 27.88 | 27.60 | 11,700 |
Jan 26, 2024 | 27.76 | 27.86 | 27.74 | 27.83 | 27.55 | 65,900 |
Jan 25, 2024 | 27.75 | 27.82 | 27.73 | 27.77 | 27.50 | 19,000 |
Jan 24, 2024 | 27.73 | 27.73 | 27.66 | 27.68 | 27.41 | 38,900 |
Jan 23, 2024 | 27.59 | 27.70 | 27.59 | 27.67 | 27.40 | 38,000 |
Jan 22, 2024 | 27.57 | 27.68 | 27.57 | 27.63 | 27.36 | 27,400 |
Jan 19, 2024 | 27.70 | 27.72 | 27.64 | 27.68 | 27.41 | 43,100 |
Jan 18, 2024 | 27.63 | 27.71 | 27.60 | 27.71 | 27.44 | 16,300 |
Jan 17, 2024 | 27.61 | 27.62 | 27.56 | 27.60 | 27.33 | 84,200 |
Jan 16, 2024 | 27.76 | 27.76 | 27.66 | 27.66 | 27.39 | 122,900 |
Jan 12, 2024 | 27.83 | 27.87 | 27.74 | 27.78 | 27.50 | 28,400 |
Jan 11, 2024 | 27.67 | 27.70 | 27.60 | 27.66 | 27.38 | 42,400 |
Jan 10, 2024 | 27.70 | 27.70 | 27.60 | 27.63 | 27.36 | 25,400 |
Jan 09, 2024 | 27.68 | 27.70 | 27.64 | 27.67 | 27.39 | 40,700 |
Jan 08, 2024 | 27.60 | 27.66 | 27.56 | 27.65 | 27.38 | 59,100 |
Jan 05, 2024 | 27.68 | 27.79 | 27.68 | 27.70 | 27.43 | 30,100 |
Jan 04, 2024 | 27.71 | 27.71 | 27.62 | 27.66 | 27.38 | 66,700 |
Jan 03, 2024 | 27.66 | 27.69 | 27.62 | 27.66 | 27.38 | 37,100 |
Jan 02, 2024 | 27.81 | 27.82 | 27.70 | 27.70 | 27.43 | 52,000 |
Dec 29, 2023 | 27.81 | 27.87 | 27.80 | 27.81 | 27.53 | 95,300 |
Dec 28, 2023 | 27.92 | 27.99 | 27.83 | 27.88 | 27.60 | 82,600 |
Dec 27, 2023 | 27.94 | 28.01 | 27.93 | 27.95 | 27.68 | 72,700 |
Dec 26, 2023 | 27.81 | 27.97 | 27.81 | 27.95 | 27.67 | 34,600 |
Dec 22, 2023 | 27.97 | 28.00 | 27.87 | 27.90 | 27.62 | 86,600 |
Dec 21, 2023 | 27.90 | 27.93 | 27.86 | 27.91 | 27.64 | 27,800 |
Dec 21, 2023 | 0.195 Dividend | |||||
Dec 20, 2023 | 28.11 | 28.18 | 28.05 | 28.07 | 27.60 | 72,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |