Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.39 | 28.40 | 28.22 | 28.37 | 28.37 | 93,727 |
May 02, 2024 | 27.97 | 28.16 | 27.84 | 28.12 | 28.12 | 184,400 |
May 01, 2024 | 27.65 | 27.97 | 27.58 | 27.66 | 27.66 | 175,700 |
Apr 30, 2024 | 27.92 | 28.00 | 27.69 | 27.70 | 27.70 | 143,800 |
Apr 29, 2024 | 28.04 | 28.09 | 27.97 | 28.08 | 28.08 | 106,600 |
Apr 26, 2024 | 27.83 | 27.95 | 27.83 | 27.92 | 27.92 | 95,800 |
Apr 25, 2024 | 27.40 | 27.74 | 27.35 | 27.70 | 27.70 | 87,500 |
Apr 24, 2024 | 27.84 | 27.85 | 27.64 | 27.75 | 27.75 | 112,400 |
Apr 23, 2024 | 27.56 | 27.82 | 27.56 | 27.78 | 27.78 | 148,300 |
Apr 22, 2024 | 27.29 | 27.58 | 27.28 | 27.50 | 27.50 | 193,500 |
Apr 19, 2024 | 27.19 | 27.28 | 27.12 | 27.18 | 27.18 | 331,100 |
Apr 18, 2024 | 27.27 | 27.38 | 27.16 | 27.21 | 27.21 | 131,300 |
Apr 17, 2024 | 27.36 | 27.39 | 27.13 | 27.23 | 27.23 | 198,900 |
Apr 16, 2024 | 27.24 | 27.35 | 27.15 | 27.23 | 27.23 | 268,400 |
Apr 15, 2024 | 27.91 | 27.92 | 27.47 | 27.52 | 27.52 | 163,300 |
Apr 12, 2024 | 27.89 | 27.94 | 27.61 | 27.65 | 27.65 | 147,000 |
Apr 11, 2024 | 28.18 | 28.21 | 27.90 | 28.15 | 28.15 | 159,800 |
Apr 10, 2024 | 28.09 | 28.17 | 27.98 | 28.07 | 28.07 | 136,600 |
Apr 09, 2024 | 28.49 | 28.54 | 28.31 | 28.44 | 28.44 | 213,400 |
Apr 08, 2024 | 28.40 | 28.43 | 28.34 | 28.39 | 28.39 | 152,000 |
Apr 05, 2024 | 28.14 | 28.29 | 28.06 | 28.23 | 28.23 | 184,000 |
Apr 04, 2024 | 28.57 | 28.57 | 28.12 | 28.14 | 28.14 | 152,400 |
Apr 03, 2024 | 28.15 | 28.40 | 28.15 | 28.33 | 28.33 | 191,700 |
Apr 02, 2024 | 28.18 | 28.24 | 28.15 | 28.21 | 28.21 | 234,300 |
Apr 01, 2024 | 28.36 | 28.46 | 28.27 | 28.31 | 28.31 | 213,600 |
Mar 28, 2024 | 28.33 | 28.44 | 28.33 | 28.40 | 28.40 | 283,500 |
Mar 27, 2024 | 28.32 | 28.41 | 28.26 | 28.41 | 28.41 | 107,300 |
Mar 26, 2024 | 28.37 | 28.42 | 28.26 | 28.26 | 28.26 | 94,600 |
Mar 25, 2024 | 28.21 | 28.34 | 28.21 | 28.25 | 28.25 | 117,000 |
Mar 22, 2024 | 28.33 | 28.36 | 28.26 | 28.30 | 28.30 | 102,100 |
Mar 21, 2024 | 28.49 | 28.51 | 28.40 | 28.41 | 28.41 | 300,900 |
Mar 20, 2024 | 28.07 | 28.41 | 28.06 | 28.40 | 28.40 | 409,300 |
Mar 19, 2024 | 28.02 | 28.14 | 27.96 | 28.07 | 28.07 | 305,800 |
Mar 18, 2024 | 28.17 | 28.19 | 28.07 | 28.08 | 28.08 | 801,500 |
Mar 15, 2024 | 28.11 | 28.15 | 28.00 | 28.07 | 28.07 | 150,900 |
Mar 14, 2024 | 28.35 | 28.35 | 28.02 | 28.12 | 28.12 | 298,400 |
Mar 13, 2024 | 28.29 | 28.37 | 28.28 | 28.32 | 28.32 | 211,600 |
Mar 12, 2024 | 28.16 | 28.33 | 28.09 | 28.32 | 28.32 | 126,000 |
Mar 11, 2024 | 28.06 | 28.10 | 27.98 | 28.08 | 28.08 | 226,700 |
Mar 08, 2024 | 28.37 | 28.41 | 28.13 | 28.17 | 28.17 | 233,300 |
Mar 07, 2024 | 28.15 | 28.29 | 28.10 | 28.25 | 28.25 | 474,900 |
Mar 06, 2024 | 27.97 | 28.05 | 27.91 | 27.97 | 27.97 | 241,700 |
Mar 05, 2024 | 27.73 | 27.80 | 27.56 | 27.62 | 27.62 | 230,200 |
Mar 04, 2024 | 27.78 | 27.80 | 27.72 | 27.74 | 27.74 | 187,500 |
Mar 01, 2024 | 27.67 | 27.84 | 27.57 | 27.80 | 27.80 | 484,900 |
Feb 29, 2024 | 27.58 | 27.60 | 27.39 | 27.50 | 27.50 | 160,200 |
Feb 28, 2024 | 27.41 | 27.47 | 27.40 | 27.41 | 27.41 | 452,900 |
Feb 27, 2024 | 27.60 | 27.66 | 27.59 | 27.63 | 27.63 | 231,600 |
Feb 26, 2024 | 27.62 | 27.62 | 27.53 | 27.57 | 27.57 | 189,400 |
Feb 23, 2024 | 27.63 | 27.67 | 27.57 | 27.62 | 27.62 | 157,000 |
Feb 22, 2024 | 27.51 | 27.63 | 27.49 | 27.60 | 27.60 | 268,000 |
Feb 21, 2024 | 27.25 | 27.31 | 27.19 | 27.30 | 27.30 | 244,700 |
Feb 20, 2024 | 27.32 | 27.39 | 27.21 | 27.27 | 27.27 | 669,600 |
Feb 16, 2024 | 27.15 | 27.30 | 27.12 | 27.18 | 27.18 | 190,600 |
Feb 15, 2024 | 26.97 | 27.15 | 26.97 | 27.13 | 27.13 | 201,800 |
Feb 14, 2024 | 26.76 | 26.88 | 26.74 | 26.87 | 26.87 | 146,700 |
Feb 13, 2024 | 26.71 | 26.74 | 26.45 | 26.56 | 26.56 | 341,300 |
Feb 12, 2024 | 26.94 | 27.10 | 26.94 | 27.00 | 27.00 | 254,700 |
Feb 09, 2024 | 26.84 | 26.95 | 26.78 | 26.95 | 26.95 | 289,300 |
Feb 08, 2024 | 26.86 | 26.86 | 26.76 | 26.84 | 26.84 | 327,300 |
Feb 07, 2024 | 26.88 | 26.91 | 26.82 | 26.88 | 26.88 | 206,900 |
Feb 06, 2024 | 26.67 | 26.87 | 26.67 | 26.86 | 26.86 | 340,500 |
Feb 05, 2024 | 26.55 | 26.64 | 26.44 | 26.59 | 26.59 | 257,400 |
Feb 02, 2024 | 26.71 | 26.71 | 26.58 | 26.69 | 26.69 | 382,300 |
Feb 01, 2024 | 26.70 | 26.87 | 26.64 | 26.86 | 26.86 | 324,500 |
Jan 31, 2024 | 26.82 | 26.89 | 26.57 | 26.59 | 26.59 | 354,200 |
Jan 30, 2024 | 26.75 | 26.78 | 26.67 | 26.78 | 26.78 | 169,500 |
Jan 29, 2024 | 26.77 | 26.87 | 26.67 | 26.84 | 26.84 | 226,700 |
Jan 26, 2024 | 26.75 | 26.78 | 26.70 | 26.73 | 26.73 | 184,800 |
Jan 25, 2024 | 26.65 | 26.66 | 26.53 | 26.64 | 26.64 | 204,600 |
Jan 24, 2024 | 26.70 | 26.74 | 26.57 | 26.57 | 26.57 | 481,000 |
Jan 23, 2024 | 26.28 | 26.39 | 26.25 | 26.38 | 26.38 | 481,200 |
Jan 22, 2024 | 26.36 | 26.42 | 26.30 | 26.34 | 26.34 | 448,100 |
Jan 19, 2024 | 26.21 | 26.38 | 26.13 | 26.37 | 26.37 | 576,100 |
Jan 18, 2024 | 26.16 | 26.26 | 26.10 | 26.26 | 26.26 | 440,800 |
Jan 17, 2024 | 25.98 | 26.04 | 25.88 | 26.02 | 26.02 | 709,700 |
Jan 16, 2024 | 26.48 | 26.48 | 26.28 | 26.32 | 26.32 | 803,200 |
Jan 12, 2024 | 26.88 | 26.96 | 26.75 | 26.79 | 26.79 | 679,300 |
Jan 11, 2024 | 26.77 | 26.79 | 26.47 | 26.68 | 26.68 | 776,600 |
Jan 10, 2024 | 26.65 | 26.71 | 26.62 | 26.66 | 26.66 | 433,600 |
Jan 09, 2024 | 26.57 | 26.64 | 26.54 | 26.59 | 26.59 | 1,566,800 |
Jan 08, 2024 | 26.61 | 26.87 | 26.59 | 26.84 | 26.84 | 1,021,800 |
Jan 05, 2024 | 26.57 | 26.81 | 26.54 | 26.66 | 26.66 | 2,109,100 |
Jan 04, 2024 | 26.55 | 26.70 | 26.55 | 26.57 | 26.57 | 274,100 |
Jan 03, 2024 | 26.48 | 26.62 | 26.42 | 26.56 | 26.56 | 520,600 |
Jan 02, 2024 | 26.74 | 26.84 | 26.69 | 26.72 | 26.72 | 537,700 |
Dec 29, 2023 | 27.07 | 27.13 | 26.98 | 27.04 | 27.04 | 283,300 |
Dec 28, 2023 | 27.06 | 27.16 | 27.01 | 27.01 | 27.01 | 242,100 |
Dec 27, 2023 | 26.91 | 27.03 | 26.91 | 27.01 | 27.01 | 327,300 |
Dec 26, 2023 | 26.83 | 26.92 | 26.82 | 26.90 | 26.90 | 268,900 |
Dec 22, 2023 | 26.72 | 26.80 | 26.66 | 26.74 | 26.74 | 354,500 |
Dec 21, 2023 | 26.60 | 26.73 | 26.55 | 26.73 | 26.73 | 517,500 |
Dec 20, 2023 | 26.59 | 26.64 | 26.27 | 26.27 | 26.27 | 440,700 |
Dec 19, 2023 | 26.49 | 26.63 | 26.49 | 26.62 | 26.62 | 444,300 |
Dec 18, 2023 | 26.41 | 26.41 | 26.30 | 26.38 | 26.38 | 746,400 |
Dec 15, 2023 | 26.48 | 26.50 | 26.30 | 26.30 | 26.30 | 281,600 |
Dec 15, 2023 | 0.346 Dividend | |||||
Dec 14, 2023 | 26.77 | 26.96 | 26.77 | 26.89 | 26.54 | 615,800 |
Dec 13, 2023 | 26.24 | 26.64 | 26.14 | 26.63 | 26.29 | 448,100 |
Dec 12, 2023 | 26.19 | 26.27 | 26.11 | 26.27 | 25.93 | 943,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |