Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.26 | 28.71 | 28.26 | 28.69 | 28.69 | 7,389 |
May 02, 2024 | 28.13 | 28.24 | 28.13 | 28.23 | 28.23 | 2,000 |
May 01, 2024 | 28.33 | 28.33 | 27.93 | 28.06 | 28.06 | 3,000 |
Apr 30, 2024 | 28.84 | 28.84 | 28.32 | 28.35 | 28.35 | 2,900 |
Apr 29, 2024 | 28.56 | 28.91 | 28.56 | 28.59 | 28.59 | 5,700 |
Apr 26, 2024 | 28.64 | 28.64 | 28.35 | 28.55 | 28.55 | 4,400 |
Apr 25, 2024 | 28.17 | 28.42 | 28.03 | 28.42 | 28.42 | 12,700 |
Apr 24, 2024 | 28.51 | 28.52 | 28.20 | 28.52 | 28.52 | 23,500 |
Apr 23, 2024 | 28.28 | 28.46 | 28.27 | 28.44 | 28.44 | 2,900 |
Apr 22, 2024 | 28.39 | 28.39 | 28.09 | 28.28 | 28.28 | 8,000 |
Apr 19, 2024 | 28.20 | 28.20 | 27.94 | 27.95 | 27.95 | 7,900 |
Apr 18, 2024 | 28.21 | 28.29 | 28.06 | 28.06 | 28.06 | 5,300 |
Apr 17, 2024 | 28.12 | 28.28 | 28.04 | 28.14 | 28.14 | 15,200 |
Apr 16, 2024 | 28.10 | 28.27 | 27.91 | 28.18 | 28.18 | 60,300 |
Apr 15, 2024 | 28.79 | 28.79 | 27.91 | 28.06 | 28.06 | 51,100 |
Apr 12, 2024 | 28.85 | 28.85 | 28.24 | 28.33 | 28.33 | 9,300 |
Apr 11, 2024 | 28.87 | 28.87 | 28.53 | 28.75 | 28.75 | 4,900 |
Apr 10, 2024 | 28.80 | 29.31 | 28.80 | 28.84 | 28.84 | 13,900 |
Apr 09, 2024 | 29.27 | 29.29 | 29.19 | 29.25 | 29.25 | 8,600 |
Apr 08, 2024 | 29.35 | 29.44 | 29.19 | 29.44 | 29.44 | 6,200 |
Apr 05, 2024 | 28.96 | 29.10 | 28.95 | 29.07 | 29.07 | 5,600 |
Apr 04, 2024 | 29.38 | 29.38 | 28.96 | 28.96 | 28.96 | 6,000 |
Apr 03, 2024 | 29.11 | 29.31 | 28.93 | 29.16 | 29.16 | 29,500 |
Apr 02, 2024 | 28.95 | 28.95 | 28.74 | 28.89 | 28.89 | 4,400 |
Apr 01, 2024 | 29.36 | 29.48 | 29.12 | 29.17 | 29.17 | 17,000 |
Mar 28, 2024 | 29.18 | 29.28 | 29.01 | 29.10 | 29.10 | 10,500 |
Mar 27, 2024 | 28.85 | 29.14 | 28.85 | 29.08 | 29.08 | 7,200 |
Mar 26, 2024 | 29.19 | 29.19 | 28.89 | 28.89 | 28.89 | 11,500 |
Mar 25, 2024 | 28.97 | 29.15 | 28.95 | 29.13 | 29.13 | 2,900 |
Mar 22, 2024 | 29.11 | 29.11 | 28.91 | 28.91 | 28.91 | 6,600 |
Mar 22, 2024 | 0.095 Dividend | |||||
Mar 21, 2024 | 29.21 | 29.23 | 29.18 | 29.20 | 29.10 | 3,600 |
Mar 20, 2024 | 28.54 | 29.01 | 28.43 | 29.01 | 28.92 | 3,700 |
Mar 19, 2024 | 28.59 | 28.62 | 28.52 | 28.54 | 28.45 | 28,200 |
Mar 18, 2024 | 28.79 | 28.79 | 28.54 | 28.59 | 28.50 | 30,900 |
Mar 15, 2024 | 28.65 | 28.65 | 28.39 | 28.49 | 28.40 | 8,300 |
Mar 14, 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.51 | 6,400 |
Mar 13, 2024 | 28.95 | 29.03 | 28.89 | 28.92 | 28.82 | 12,900 |
Mar 12, 2024 | 28.83 | 28.97 | 28.72 | 28.78 | 28.69 | 8,200 |
Mar 11, 2024 | 28.85 | 28.85 | 28.65 | 28.65 | 28.55 | 14,800 |
Mar 08, 2024 | 28.80 | 29.00 | 28.53 | 28.73 | 28.64 | 10,300 |
Mar 07, 2024 | 28.89 | 28.94 | 28.83 | 28.83 | 28.74 | 7,500 |
Mar 06, 2024 | 28.39 | 28.54 | 28.39 | 28.49 | 28.40 | 4,600 |
Mar 05, 2024 | 28.27 | 28.65 | 28.27 | 28.28 | 28.19 | 8,300 |
Mar 04, 2024 | 28.71 | 28.88 | 28.42 | 28.42 | 28.33 | 22,600 |
Mar 01, 2024 | 28.45 | 28.53 | 28.45 | 28.53 | 28.44 | 12,800 |
Feb 29, 2024 | 28.39 | 28.44 | 28.21 | 28.26 | 28.17 | 7,300 |
Feb 28, 2024 | 28.25 | 28.28 | 28.22 | 28.25 | 28.16 | 20,300 |
Feb 27, 2024 | 28.13 | 28.20 | 28.11 | 28.19 | 28.10 | 34,100 |
Feb 26, 2024 | 28.00 | 28.11 | 27.90 | 28.11 | 28.02 | 21,300 |
Feb 23, 2024 | 27.93 | 27.98 | 27.80 | 27.92 | 27.83 | 5,800 |
Feb 22, 2024 | 27.82 | 27.98 | 27.66 | 27.86 | 27.77 | 17,100 |
Feb 21, 2024 | 27.65 | 27.78 | 27.49 | 27.49 | 27.40 | 28,400 |
Feb 20, 2024 | 27.38 | 27.70 | 27.27 | 27.50 | 27.42 | 14,300 |
Feb 16, 2024 | 27.78 | 27.83 | 27.66 | 27.66 | 27.57 | 10,800 |
Feb 15, 2024 | 27.70 | 27.74 | 27.47 | 27.74 | 27.65 | 14,200 |
Feb 14, 2024 | 27.47 | 27.78 | 27.11 | 27.53 | 27.44 | 20,600 |
Feb 13, 2024 | 27.37 | 27.89 | 26.90 | 27.23 | 27.14 | 5,800 |
Feb 12, 2024 | 27.51 | 27.96 | 27.35 | 27.69 | 27.60 | 19,400 |
Feb 09, 2024 | 27.45 | 27.57 | 27.32 | 27.32 | 27.23 | 15,300 |
Feb 08, 2024 | 27.33 | 27.53 | 27.29 | 27.49 | 27.40 | 6,200 |
Feb 07, 2024 | 26.73 | 27.58 | 26.73 | 27.30 | 27.21 | 17,700 |
Feb 06, 2024 | 27.19 | 27.22 | 26.91 | 27.13 | 27.05 | 6,400 |
Feb 05, 2024 | 27.23 | 27.23 | 26.95 | 27.13 | 27.04 | 7,900 |
Feb 02, 2024 | 27.17 | 27.42 | 27.05 | 27.05 | 26.96 | 6,800 |
Feb 01, 2024 | 27.35 | 27.45 | 27.24 | 27.39 | 27.30 | 6,900 |
Jan 31, 2024 | 27.49 | 27.49 | 27.17 | 27.17 | 27.08 | 3,100 |
Jan 30, 2024 | 27.67 | 27.67 | 27.32 | 27.61 | 27.52 | 14,100 |
Jan 29, 2024 | 27.67 | 27.67 | 27.13 | 27.22 | 27.13 | 14,200 |
Jan 26, 2024 | 27.35 | 27.39 | 27.00 | 27.19 | 27.10 | 28,400 |
Jan 25, 2024 | 27.05 | 27.28 | 27.05 | 27.23 | 27.14 | 7,300 |
Jan 24, 2024 | 27.42 | 27.42 | 27.04 | 27.04 | 26.95 | 12,200 |
Jan 23, 2024 | 27.05 | 27.25 | 27.00 | 27.13 | 27.04 | 14,600 |
Jan 22, 2024 | 26.98 | 27.38 | 26.84 | 27.17 | 27.08 | 44,600 |
Jan 19, 2024 | 26.80 | 27.29 | 26.67 | 27.28 | 27.19 | 3,100 |
Jan 18, 2024 | 26.69 | 27.07 | 26.69 | 26.88 | 26.79 | 43,200 |
Jan 17, 2024 | 26.44 | 26.59 | 26.43 | 26.50 | 26.42 | 4,600 |
Jan 16, 2024 | 27.01 | 27.09 | 26.74 | 26.82 | 26.73 | 53,400 |
Jan 12, 2024 | 27.32 | 27.41 | 27.17 | 27.25 | 27.16 | 13,000 |
Jan 11, 2024 | 26.89 | 27.13 | 26.89 | 27.09 | 27.00 | 4,700 |
Jan 10, 2024 | 27.26 | 27.26 | 26.98 | 27.09 | 27.00 | 44,400 |
Jan 09, 2024 | 27.20 | 27.20 | 27.02 | 27.16 | 27.07 | 33,600 |
Jan 08, 2024 | 27.02 | 27.33 | 27.02 | 27.22 | 27.13 | 20,100 |
Jan 05, 2024 | 27.30 | 27.52 | 27.11 | 27.23 | 27.14 | 24,200 |
Jan 04, 2024 | 27.05 | 27.19 | 27.03 | 27.04 | 26.95 | 28,500 |
Jan 03, 2024 | 27.18 | 27.25 | 26.92 | 26.92 | 26.83 | 19,000 |
Jan 02, 2024 | 27.11 | 27.47 | 27.11 | 27.23 | 27.14 | 22,800 |
Dec 29, 2023 | 27.62 | 27.62 | 27.23 | 27.49 | 27.40 | 18,200 |
Dec 28, 2023 | 27.65 | 27.74 | 27.47 | 27.47 | 27.38 | 7,400 |
Dec 27, 2023 | 27.76 | 27.76 | 27.46 | 27.63 | 27.54 | 10,000 |
Dec 26, 2023 | 27.35 | 27.66 | 27.35 | 27.54 | 27.45 | 59,200 |
Dec 22, 2023 | 27.37 | 27.58 | 27.36 | 27.41 | 27.32 | 12,300 |
Dec 22, 2023 | 0.443 Dividend | |||||
Dec 21, 2023 | 27.75 | 27.81 | 27.67 | 27.76 | 27.23 | 5,500 |
Dec 20, 2023 | 27.45 | 27.95 | 27.45 | 27.50 | 26.98 | 11,800 |
Dec 19, 2023 | 27.72 | 27.81 | 27.51 | 27.72 | 27.19 | 11,600 |
Dec 18, 2023 | 27.66 | 27.72 | 27.32 | 27.47 | 26.95 | 10,700 |
Dec 15, 2023 | 27.62 | 27.62 | 27.35 | 27.41 | 26.88 | 23,600 |
Dec 14, 2023 | 27.53 | 27.55 | 27.42 | 27.55 | 27.03 | 21,400 |
Dec 13, 2023 | 26.66 | 27.08 | 26.58 | 27.08 | 26.56 | 23,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |