Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 29.67 | 29.56 | 29.46 | 29.54 | 29.54 | 146,902 |
May 08, 2024 | 29.42 | 29.51 | 29.36 | 29.45 | 29.45 | 313,400 |
May 07, 2024 | 29.29 | 29.34 | 29.14 | 29.33 | 29.33 | 150,200 |
May 06, 2024 | 29.22 | 29.27 | 29.09 | 29.16 | 29.16 | 1,051,500 |
May 03, 2024 | 28.96 | 29.02 | 28.77 | 28.98 | 28.98 | 591,300 |
May 02, 2024 | 29.50 | 29.50 | 29.06 | 29.07 | 29.07 | 206,300 |
May 01, 2024 | 29.83 | 29.83 | 29.51 | 29.65 | 29.65 | 350,800 |
Apr 30, 2024 | 29.70 | 29.94 | 29.70 | 29.93 | 29.93 | 304,200 |
Apr 29, 2024 | 30.12 | 30.12 | 29.64 | 29.79 | 29.79 | 305,300 |
Apr 26, 2024 | 29.75 | 30.21 | 29.73 | 30.21 | 30.21 | 433,900 |
Apr 25, 2024 | 29.52 | 29.62 | 29.32 | 29.49 | 29.49 | 235,400 |
Apr 24, 2024 | 29.50 | 29.50 | 29.37 | 29.48 | 29.48 | 132,300 |
Apr 23, 2024 | 29.33 | 29.46 | 29.15 | 29.46 | 29.46 | 574,900 |
Apr 22, 2024 | 29.26 | 29.32 | 29.15 | 29.23 | 29.23 | 229,900 |
Apr 19, 2024 | 29.00 | 29.28 | 29.00 | 29.26 | 29.26 | 188,700 |
Apr 18, 2024 | 29.19 | 29.33 | 29.08 | 29.22 | 29.22 | 288,900 |
Apr 17, 2024 | 29.61 | 29.61 | 29.04 | 29.12 | 29.12 | 389,900 |
Apr 16, 2024 | 29.60 | 29.62 | 29.33 | 29.57 | 29.57 | 943,300 |
Apr 15, 2024 | 29.76 | 29.78 | 29.44 | 29.64 | 29.64 | 238,500 |
Apr 12, 2024 | 29.65 | 29.72 | 29.18 | 29.27 | 29.27 | 208,700 |
Apr 11, 2024 | 29.49 | 29.68 | 29.31 | 29.68 | 29.68 | 241,100 |
Apr 10, 2024 | 29.01 | 29.50 | 29.01 | 29.50 | 29.50 | 397,500 |
Apr 09, 2024 | 29.22 | 29.22 | 28.92 | 28.95 | 28.95 | 189,200 |
Apr 08, 2024 | 29.00 | 29.20 | 29.00 | 29.12 | 29.12 | 261,600 |
Apr 05, 2024 | 28.78 | 29.03 | 28.73 | 28.96 | 28.96 | 353,100 |
Apr 04, 2024 | 28.97 | 28.98 | 28.51 | 28.55 | 28.55 | 331,200 |
Apr 03, 2024 | 28.90 | 28.97 | 28.80 | 28.89 | 28.89 | 638,800 |
Apr 02, 2024 | 28.83 | 28.87 | 28.61 | 28.87 | 28.87 | 250,200 |
Apr 01, 2024 | 28.73 | 28.97 | 28.69 | 28.97 | 28.97 | 276,800 |
Mar 28, 2024 | 28.35 | 28.78 | 28.35 | 28.68 | 28.68 | 192,400 |
Mar 27, 2024 | 28.21 | 28.46 | 28.21 | 28.28 | 28.28 | 97,300 |
Mar 26, 2024 | 28.32 | 28.44 | 28.24 | 28.24 | 28.24 | 215,700 |
Mar 26, 2024 | 0.157 Dividend | |||||
Mar 25, 2024 | 28.41 | 28.54 | 28.35 | 28.47 | 28.31 | 212,200 |
Mar 22, 2024 | 28.46 | 28.52 | 28.40 | 28.44 | 28.28 | 213,300 |
Mar 21, 2024 | 28.34 | 28.57 | 28.34 | 28.55 | 28.39 | 141,900 |
Mar 20, 2024 | 28.17 | 28.38 | 28.15 | 28.38 | 28.22 | 86,500 |
Mar 19, 2024 | 27.71 | 28.27 | 27.71 | 28.17 | 28.01 | 131,600 |
Mar 18, 2024 | 27.88 | 27.95 | 27.76 | 27.95 | 27.80 | 277,000 |
Mar 15, 2024 | 27.60 | 27.79 | 27.60 | 27.78 | 27.63 | 248,000 |
Mar 14, 2024 | 27.64 | 27.69 | 27.53 | 27.65 | 27.50 | 313,400 |
Mar 13, 2024 | 27.30 | 27.55 | 27.30 | 27.55 | 27.40 | 3,601,400 |
Mar 12, 2024 | 27.41 | 27.52 | 27.18 | 27.21 | 27.06 | 340,100 |
Mar 11, 2024 | 27.10 | 27.18 | 26.94 | 27.12 | 26.97 | 159,100 |
Mar 08, 2024 | 27.39 | 27.46 | 27.18 | 27.25 | 27.10 | 102,900 |
Mar 07, 2024 | 27.37 | 27.59 | 27.37 | 27.58 | 27.43 | 131,600 |
Mar 06, 2024 | 27.40 | 27.58 | 27.37 | 27.49 | 27.34 | 252,000 |
Mar 05, 2024 | 27.57 | 27.57 | 27.24 | 27.38 | 27.23 | 94,000 |
Mar 04, 2024 | 27.57 | 27.67 | 27.49 | 27.63 | 27.48 | 159,400 |
Mar 01, 2024 | 27.32 | 27.57 | 27.32 | 27.57 | 27.42 | 257,300 |
Feb 29, 2024 | 27.24 | 27.35 | 27.12 | 27.35 | 27.20 | 125,900 |
Feb 28, 2024 | 27.31 | 27.31 | 27.11 | 27.24 | 27.09 | 232,600 |
Feb 27, 2024 | 27.30 | 27.34 | 27.21 | 27.30 | 27.15 | 150,800 |
Feb 26, 2024 | 27.37 | 27.37 | 26.94 | 27.21 | 27.06 | 178,000 |
Feb 23, 2024 | 27.16 | 27.37 | 27.16 | 27.23 | 27.08 | 204,200 |
Feb 22, 2024 | 27.19 | 27.35 | 27.13 | 27.16 | 27.01 | 618,400 |
Feb 21, 2024 | 27.15 | 27.15 | 26.70 | 26.90 | 26.75 | 339,200 |
Feb 20, 2024 | 26.93 | 26.93 | 26.70 | 26.75 | 26.60 | 546,300 |
Feb 16, 2024 | 26.85 | 27.10 | 26.85 | 26.95 | 26.80 | 117,600 |
Feb 15, 2024 | 26.87 | 27.05 | 26.83 | 27.01 | 26.86 | 127,900 |
Feb 14, 2024 | 26.57 | 26.89 | 26.57 | 26.84 | 26.69 | 211,900 |
Feb 13, 2024 | 26.65 | 26.81 | 26.60 | 26.69 | 26.54 | 153,000 |
Feb 12, 2024 | 26.89 | 26.89 | 26.83 | 26.84 | 26.69 | 196,600 |
Feb 09, 2024 | 26.70 | 26.89 | 26.62 | 26.89 | 26.74 | 186,700 |
Feb 08, 2024 | 26.64 | 26.86 | 26.52 | 26.81 | 26.66 | 207,300 |
Feb 07, 2024 | 26.60 | 26.77 | 26.60 | 26.71 | 26.56 | 219,200 |
Feb 06, 2024 | 26.55 | 26.69 | 26.55 | 26.69 | 26.54 | 321,800 |
Feb 05, 2024 | 26.50 | 26.76 | 26.50 | 26.68 | 26.53 | 409,700 |
Feb 02, 2024 | 26.70 | 26.83 | 26.57 | 26.80 | 26.65 | 227,000 |
Feb 01, 2024 | 26.28 | 26.64 | 26.14 | 26.64 | 26.49 | 438,200 |
Jan 31, 2024 | 26.56 | 26.58 | 26.39 | 26.39 | 26.24 | 392,900 |
Jan 30, 2024 | 26.50 | 26.64 | 26.50 | 26.59 | 26.44 | 1,086,100 |
Jan 29, 2024 | 26.57 | 26.58 | 26.47 | 26.58 | 26.43 | 185,100 |
Jan 26, 2024 | 26.50 | 26.55 | 26.43 | 26.55 | 26.40 | 115,800 |
Jan 25, 2024 | 26.30 | 26.49 | 26.30 | 26.41 | 26.26 | 136,300 |
Jan 24, 2024 | 26.48 | 26.48 | 26.38 | 26.39 | 26.24 | 200,600 |
Jan 23, 2024 | 26.50 | 26.50 | 26.41 | 26.48 | 26.33 | 180,100 |
Jan 22, 2024 | 26.35 | 26.51 | 26.35 | 26.48 | 26.33 | 265,600 |
Jan 19, 2024 | 26.39 | 26.42 | 26.31 | 26.38 | 26.23 | 133,200 |
Jan 18, 2024 | 26.38 | 26.38 | 26.24 | 26.34 | 26.19 | 213,400 |
Jan 17, 2024 | 26.15 | 26.31 | 26.15 | 26.30 | 26.15 | 242,100 |
Jan 16, 2024 | 26.21 | 26.26 | 26.16 | 26.25 | 26.11 | 306,400 |
Jan 12, 2024 | 26.00 | 26.16 | 26.00 | 26.09 | 25.95 | 163,800 |
Jan 11, 2024 | 26.22 | 26.22 | 26.00 | 26.08 | 25.94 | 142,100 |
Jan 10, 2024 | 26.09 | 26.31 | 26.09 | 26.30 | 26.15 | 814,200 |
Jan 09, 2024 | 26.00 | 26.10 | 25.97 | 26.06 | 25.92 | 262,400 |
Jan 08, 2024 | 25.98 | 26.07 | 25.92 | 26.03 | 25.89 | 255,200 |
Jan 05, 2024 | 25.91 | 25.94 | 25.85 | 25.87 | 25.73 | 229,500 |
Jan 04, 2024 | 25.85 | 25.96 | 25.85 | 25.96 | 25.82 | 826,000 |
Jan 03, 2024 | 25.82 | 25.94 | 25.75 | 25.76 | 25.62 | 172,800 |
Jan 02, 2024 | 25.83 | 25.95 | 25.76 | 25.82 | 25.68 | 599,100 |
Dec 29, 2023 | 25.77 | 25.97 | 25.69 | 25.76 | 25.62 | 1,837,600 |
Dec 28, 2023 | 25.80 | 25.84 | 25.60 | 25.79 | 25.65 | 934,800 |
Dec 27, 2023 | 25.87 | 25.87 | 25.78 | 25.82 | 25.68 | 244,800 |
Dec 27, 2023 | 0.75 Dividend | |||||
Dec 26, 2023 | 26.60 | 26.64 | 26.53 | 26.55 | 25.66 | 241,800 |
Dec 22, 2023 | 26.50 | 26.66 | 26.50 | 26.60 | 25.71 | 429,800 |
Dec 21, 2023 | 26.59 | 26.59 | 26.50 | 26.52 | 25.63 | 305,800 |
Dec 20, 2023 | 26.62 | 26.72 | 26.57 | 26.59 | 25.70 | 320,600 |
Dec 19, 2023 | 26.65 | 26.70 | 26.62 | 26.62 | 25.73 | 311,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |