Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 29.59 | 29.63 | 29.41 | 29.58 | 29.58 | 36,666 |
May 02, 2024 | 29.20 | 29.36 | 29.12 | 29.31 | 29.31 | 32,700 |
May 01, 2024 | 28.98 | 29.23 | 28.83 | 28.86 | 28.86 | 47,100 |
Apr 30, 2024 | 29.23 | 29.28 | 28.96 | 28.97 | 28.97 | 68,100 |
Apr 29, 2024 | 29.31 | 29.42 | 29.27 | 29.35 | 29.35 | 53,900 |
Apr 26, 2024 | 29.15 | 29.28 | 29.14 | 29.27 | 29.27 | 60,600 |
Apr 25, 2024 | 28.74 | 29.05 | 28.70 | 28.99 | 28.99 | 74,700 |
Apr 24, 2024 | 29.20 | 29.22 | 29.02 | 29.12 | 29.12 | 37,800 |
Apr 23, 2024 | 28.99 | 29.28 | 28.98 | 29.18 | 29.18 | 50,000 |
Apr 22, 2024 | 28.77 | 29.03 | 28.77 | 28.99 | 28.99 | 38,800 |
Apr 19, 2024 | 28.75 | 28.75 | 28.56 | 28.67 | 28.67 | 82,600 |
Apr 18, 2024 | 28.68 | 28.83 | 28.58 | 28.66 | 28.66 | 90,300 |
Apr 17, 2024 | 28.78 | 28.79 | 28.56 | 28.72 | 28.72 | 81,400 |
Apr 16, 2024 | 28.63 | 28.69 | 28.51 | 28.57 | 28.57 | 59,500 |
Apr 15, 2024 | 29.32 | 29.33 | 28.85 | 28.93 | 28.93 | 44,100 |
Apr 12, 2024 | 29.19 | 29.29 | 28.94 | 29.02 | 29.02 | 60,000 |
Apr 11, 2024 | 29.47 | 29.49 | 29.13 | 29.49 | 29.49 | 42,900 |
Apr 10, 2024 | 29.35 | 29.50 | 29.27 | 29.33 | 29.33 | 65,800 |
Apr 09, 2024 | 29.90 | 29.91 | 29.65 | 29.73 | 29.73 | 42,200 |
Apr 08, 2024 | 29.78 | 29.81 | 29.72 | 29.73 | 29.73 | 62,700 |
Apr 05, 2024 | 29.42 | 29.66 | 29.41 | 29.63 | 29.63 | 96,400 |
Apr 04, 2024 | 29.91 | 29.93 | 29.47 | 29.51 | 29.51 | 1,521,900 |
Apr 03, 2024 | 29.46 | 29.74 | 29.46 | 29.67 | 29.67 | 72,200 |
Apr 02, 2024 | 29.44 | 29.51 | 29.39 | 29.51 | 29.51 | 51,900 |
Apr 01, 2024 | 29.72 | 29.84 | 29.61 | 29.71 | 29.71 | 64,900 |
Mar 28, 2024 | 29.77 | 29.86 | 29.77 | 29.84 | 29.84 | 92,700 |
Mar 27, 2024 | 29.76 | 29.88 | 29.68 | 29.88 | 29.88 | 118,600 |
Mar 26, 2024 | 29.72 | 29.76 | 29.62 | 29.67 | 29.67 | 46,500 |
Mar 25, 2024 | 29.52 | 29.68 | 29.52 | 29.54 | 29.54 | 64,500 |
Mar 22, 2024 | 29.70 | 29.70 | 29.58 | 29.59 | 29.59 | 68,300 |
Mar 21, 2024 | 29.76 | 29.81 | 29.71 | 29.73 | 29.73 | 50,900 |
Mar 20, 2024 | 29.47 | 29.80 | 29.42 | 29.73 | 29.73 | 58,500 |
Mar 19, 2024 | 29.45 | 29.54 | 29.39 | 29.50 | 29.50 | 44,900 |
Mar 18, 2024 | 29.52 | 29.52 | 29.38 | 29.42 | 29.42 | 228,500 |
Mar 15, 2024 | 29.49 | 29.50 | 29.30 | 29.40 | 29.40 | 633,400 |
Mar 14, 2024 | 29.65 | 29.65 | 29.31 | 29.43 | 29.43 | 437,600 |
Mar 13, 2024 | 29.61 | 29.69 | 29.59 | 29.65 | 29.65 | 345,900 |
Mar 12, 2024 | 29.49 | 29.68 | 29.40 | 29.66 | 29.66 | 784,800 |
Mar 11, 2024 | 29.39 | 29.45 | 29.31 | 29.45 | 29.45 | 526,400 |
Mar 08, 2024 | 29.79 | 29.80 | 29.55 | 29.58 | 29.58 | 52,600 |
Mar 07, 2024 | 29.62 | 29.77 | 29.59 | 29.74 | 29.74 | 306,800 |
Mar 06, 2024 | 29.34 | 29.43 | 29.27 | 29.38 | 29.38 | 58,700 |
Mar 05, 2024 | 29.11 | 29.17 | 28.95 | 29.06 | 29.06 | 300,200 |
Mar 04, 2024 | 29.05 | 29.13 | 29.04 | 29.08 | 29.08 | 64,700 |
Mar 01, 2024 | 28.97 | 29.17 | 28.89 | 29.15 | 29.15 | 58,400 |
Feb 29, 2024 | 28.89 | 28.97 | 28.74 | 28.89 | 28.89 | 40,400 |
Feb 28, 2024 | 28.72 | 28.83 | 28.69 | 28.80 | 28.80 | 186,200 |
Feb 27, 2024 | 28.82 | 28.92 | 28.80 | 28.91 | 28.91 | 62,100 |
Feb 26, 2024 | 28.87 | 28.90 | 28.76 | 28.80 | 28.80 | 159,800 |
Feb 23, 2024 | 28.88 | 28.98 | 28.87 | 28.88 | 28.88 | 167,900 |
Feb 22, 2024 | 28.79 | 28.93 | 28.76 | 28.91 | 28.91 | 163,100 |
Feb 21, 2024 | 28.50 | 28.59 | 28.46 | 28.53 | 28.53 | 54,400 |
Feb 20, 2024 | 28.61 | 28.63 | 28.47 | 28.52 | 28.52 | 46,300 |
Feb 16, 2024 | 28.45 | 28.67 | 28.45 | 28.56 | 28.56 | 52,700 |
Feb 15, 2024 | 28.32 | 28.53 | 28.30 | 28.53 | 28.53 | 44,200 |
Feb 14, 2024 | 28.10 | 28.22 | 28.01 | 28.15 | 28.15 | 40,500 |
Feb 13, 2024 | 27.92 | 28.00 | 27.70 | 27.78 | 27.78 | 80,700 |
Feb 12, 2024 | 28.21 | 28.36 | 28.21 | 28.23 | 28.23 | 45,500 |
Feb 09, 2024 | 28.09 | 28.23 | 28.05 | 28.16 | 28.16 | 270,600 |
Feb 08, 2024 | 28.09 | 28.11 | 27.96 | 28.07 | 28.07 | 81,700 |
Feb 07, 2024 | 28.17 | 28.17 | 28.05 | 28.13 | 28.13 | 298,500 |
Feb 06, 2024 | 28.01 | 28.16 | 27.96 | 28.16 | 28.16 | 61,100 |
Feb 05, 2024 | 27.98 | 28.05 | 27.84 | 28.00 | 28.00 | 45,400 |
Feb 02, 2024 | 28.22 | 28.23 | 28.07 | 28.21 | 28.21 | 46,600 |
Feb 01, 2024 | 28.23 | 28.43 | 28.14 | 28.43 | 28.43 | 69,400 |
Jan 31, 2024 | 28.41 | 28.50 | 28.12 | 28.18 | 28.18 | 56,400 |
Jan 30, 2024 | 28.26 | 28.31 | 28.17 | 28.27 | 28.27 | 38,900 |
Jan 29, 2024 | 28.15 | 28.31 | 28.07 | 28.31 | 28.31 | 45,100 |
Jan 26, 2024 | 28.14 | 28.21 | 28.08 | 28.11 | 28.11 | 85,600 |
Jan 25, 2024 | 28.02 | 28.03 | 27.90 | 28.03 | 28.03 | 45,200 |
Jan 24, 2024 | 28.06 | 28.09 | 27.90 | 27.90 | 27.90 | 183,600 |
Jan 23, 2024 | 27.64 | 27.72 | 27.58 | 27.66 | 27.66 | 66,400 |
Jan 22, 2024 | 27.77 | 27.85 | 27.69 | 27.76 | 27.76 | 84,200 |
Jan 19, 2024 | 27.51 | 27.69 | 27.43 | 27.69 | 27.69 | 47,100 |
Jan 18, 2024 | 27.46 | 27.60 | 27.42 | 27.58 | 27.58 | 54,400 |
Jan 17, 2024 | 27.27 | 27.38 | 27.15 | 27.37 | 27.37 | 69,500 |
Jan 16, 2024 | 27.74 | 27.75 | 27.54 | 27.62 | 27.62 | 54,000 |
Jan 12, 2024 | 28.07 | 28.17 | 27.94 | 28.02 | 28.02 | 58,900 |
Jan 11, 2024 | 27.98 | 28.00 | 27.69 | 27.93 | 27.93 | 47,900 |
Jan 10, 2024 | 27.85 | 27.96 | 27.84 | 27.94 | 27.94 | 59,700 |
Jan 09, 2024 | 27.75 | 27.79 | 27.70 | 27.77 | 27.77 | 79,500 |
Jan 08, 2024 | 27.77 | 27.99 | 27.75 | 27.94 | 27.94 | 44,600 |
Jan 05, 2024 | 27.68 | 27.90 | 27.62 | 27.73 | 27.73 | 33,000 |
Jan 04, 2024 | 27.63 | 27.80 | 27.62 | 27.67 | 27.67 | 44,700 |
Jan 03, 2024 | 27.48 | 27.68 | 27.47 | 27.58 | 27.58 | 81,800 |
Jan 02, 2024 | 27.76 | 27.90 | 27.73 | 27.73 | 27.73 | 110,500 |
Dec 29, 2023 | 28.07 | 28.12 | 27.94 | 28.03 | 28.03 | 66,000 |
Dec 28, 2023 | 28.11 | 28.12 | 27.98 | 27.99 | 27.99 | 111,300 |
Dec 27, 2023 | 27.97 | 28.07 | 27.91 | 28.04 | 28.04 | 157,800 |
Dec 26, 2023 | 27.75 | 27.92 | 27.75 | 27.86 | 27.86 | 116,700 |
Dec 22, 2023 | 27.75 | 27.83 | 27.68 | 27.76 | 27.76 | 104,800 |
Dec 21, 2023 | 27.59 | 27.68 | 27.49 | 27.67 | 27.67 | 58,500 |
Dec 20, 2023 | 27.51 | 27.60 | 27.24 | 27.25 | 27.25 | 125,100 |
Dec 20, 2023 | 0.457 Dividend | |||||
Dec 19, 2023 | 27.86 | 27.97 | 27.86 | 27.97 | 27.51 | 61,900 |
Dec 18, 2023 | 27.73 | 27.77 | 27.66 | 27.72 | 27.27 | 52,500 |
Dec 15, 2023 | 27.77 | 27.79 | 27.59 | 27.60 | 27.15 | 67,000 |
Dec 14, 2023 | 27.88 | 28.01 | 27.82 | 27.90 | 27.44 | 84,700 |
Dec 13, 2023 | 27.30 | 27.71 | 27.18 | 27.70 | 27.25 | 88,700 |
Dec 12, 2023 | 27.15 | 27.29 | 27.12 | 27.27 | 26.82 | 103,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |