Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 28.14 | 28.18 | 27.74 | 28.05 | 28.05 | 59,377 |
Apr 30, 2024 | 28.09 | 28.20 | 27.91 | 28.01 | 28.01 | 297,000 |
Apr 29, 2024 | 28.05 | 28.15 | 27.90 | 28.09 | 28.09 | 177,700 |
Apr 26, 2024 | 28.15 | 28.43 | 28.15 | 28.43 | 28.43 | 98,100 |
Apr 25, 2024 | 28.17 | 28.39 | 28.11 | 28.33 | 28.33 | 138,200 |
Apr 24, 2024 | 27.21 | 27.87 | 27.21 | 27.85 | 27.85 | 118,500 |
Apr 23, 2024 | 27.94 | 28.87 | 27.94 | 28.47 | 28.47 | 99,100 |
Apr 22, 2024 | 28.23 | 28.72 | 28.23 | 28.60 | 28.60 | 128,400 |
Apr 19, 2024 | 28.23 | 28.32 | 28.16 | 28.23 | 28.23 | 210,200 |
Apr 18, 2024 | 28.01 | 28.65 | 28.01 | 28.48 | 28.48 | 99,400 |
Apr 18, 2024 | 0.253 Dividend | |||||
Apr 17, 2024 | 29.07 | 29.07 | 28.76 | 28.90 | 28.65 | 131,100 |
Apr 16, 2024 | 28.41 | 29.29 | 28.41 | 28.87 | 28.62 | 82,200 |
Apr 15, 2024 | 29.03 | 29.58 | 29.03 | 29.13 | 28.87 | 106,300 |
Apr 12, 2024 | 29.50 | 29.56 | 28.85 | 29.40 | 29.14 | 77,700 |
Apr 11, 2024 | 29.53 | 29.73 | 29.39 | 29.73 | 29.47 | 93,500 |
Apr 10, 2024 | 29.15 | 29.62 | 29.15 | 29.44 | 29.19 | 71,600 |
Apr 09, 2024 | 29.65 | 29.77 | 29.45 | 29.60 | 29.34 | 139,000 |
Apr 08, 2024 | 29.63 | 29.80 | 29.59 | 29.72 | 29.46 | 350,700 |
Apr 05, 2024 | 30.13 | 30.20 | 29.79 | 30.16 | 29.90 | 298,900 |
Apr 04, 2024 | 29.93 | 30.40 | 29.93 | 30.13 | 29.87 | 123,500 |
Apr 03, 2024 | 29.54 | 30.01 | 29.54 | 29.94 | 29.68 | 121,100 |
Apr 02, 2024 | 29.84 | 30.08 | 29.84 | 30.08 | 29.82 | 227,200 |
Apr 01, 2024 | 30.39 | 30.51 | 29.10 | 30.33 | 30.06 | 101,200 |
Mar 28, 2024 | 30.26 | 30.55 | 30.26 | 30.43 | 30.16 | 117,700 |
Mar 27, 2024 | 30.77 | 30.88 | 30.65 | 30.67 | 30.40 | 155,100 |
Mar 26, 2024 | 30.31 | 31.00 | 30.31 | 30.99 | 30.72 | 198,700 |
Mar 25, 2024 | 30.93 | 30.93 | 30.61 | 30.61 | 30.34 | 147,900 |
Mar 22, 2024 | 30.78 | 30.84 | 30.71 | 30.84 | 30.57 | 145,000 |
Mar 21, 2024 | 30.50 | 30.82 | 30.44 | 30.61 | 30.34 | 121,600 |
Mar 20, 2024 | 30.30 | 30.68 | 29.76 | 30.68 | 30.41 | 545,800 |
Mar 19, 2024 | 30.20 | 30.30 | 30.12 | 30.23 | 29.97 | 455,700 |
Mar 18, 2024 | 30.19 | 30.26 | 30.05 | 30.24 | 29.98 | 171,700 |
Mar 15, 2024 | 30.10 | 30.38 | 30.05 | 30.28 | 30.02 | 277,000 |
Mar 14, 2024 | 29.81 | 30.34 | 29.81 | 30.26 | 30.00 | 138,700 |
Mar 13, 2024 | 30.34 | 30.54 | 30.23 | 30.35 | 30.08 | 190,400 |
Mar 12, 2024 | 30.15 | 30.31 | 30.10 | 30.23 | 29.97 | 115,500 |
Mar 11, 2024 | 29.90 | 30.40 | 29.88 | 30.32 | 30.05 | 770,300 |
Mar 08, 2024 | 30.11 | 30.20 | 29.90 | 29.99 | 29.73 | 254,000 |
Mar 07, 2024 | 29.88 | 30.04 | 29.80 | 29.99 | 29.73 | 190,000 |
Mar 06, 2024 | 29.51 | 29.75 | 29.41 | 29.66 | 29.40 | 184,900 |
Mar 05, 2024 | 28.87 | 29.15 | 28.27 | 29.10 | 28.85 | 469,900 |
Mar 04, 2024 | 28.67 | 29.02 | 28.65 | 28.96 | 28.71 | 539,100 |
Mar 01, 2024 | 28.32 | 28.71 | 28.26 | 28.70 | 28.45 | 190,500 |
Feb 29, 2024 | 28.07 | 28.25 | 28.00 | 28.09 | 27.84 | 102,400 |
Feb 28, 2024 | 28.24 | 28.31 | 28.10 | 28.30 | 28.05 | 88,400 |
Feb 27, 2024 | 28.39 | 28.48 | 28.30 | 28.35 | 28.10 | 98,400 |
Feb 26, 2024 | 28.23 | 28.34 | 28.14 | 28.25 | 28.00 | 435,000 |
Feb 23, 2024 | 28.42 | 28.48 | 28.06 | 28.11 | 27.86 | 466,500 |
Feb 22, 2024 | 27.93 | 28.14 | 27.87 | 28.07 | 27.83 | 139,500 |
Feb 21, 2024 | 27.85 | 27.86 | 27.66 | 27.78 | 27.54 | 97,200 |
Feb 20, 2024 | 28.04 | 28.04 | 27.89 | 27.92 | 27.68 | 98,600 |
Feb 16, 2024 | 27.72 | 28.15 | 27.70 | 28.04 | 27.79 | 111,500 |
Feb 15, 2024 | 28.05 | 28.11 | 27.96 | 28.04 | 27.79 | 116,700 |
Feb 14, 2024 | 27.85 | 27.92 | 27.75 | 27.89 | 27.65 | 151,000 |
Feb 13, 2024 | 27.70 | 27.85 | 27.63 | 27.74 | 27.50 | 100,800 |
Feb 12, 2024 | 28.00 | 28.15 | 27.92 | 28.08 | 27.84 | 113,500 |
Feb 09, 2024 | 27.84 | 28.12 | 27.83 | 28.05 | 27.80 | 101,200 |
Feb 08, 2024 | 27.60 | 27.85 | 27.48 | 27.83 | 27.59 | 110,400 |
Feb 07, 2024 | 27.89 | 28.04 | 27.87 | 28.04 | 27.79 | 100,900 |
Feb 06, 2024 | 27.70 | 27.87 | 27.68 | 27.84 | 27.60 | 126,300 |
Feb 05, 2024 | 27.94 | 27.94 | 27.61 | 27.72 | 27.48 | 160,200 |
Feb 02, 2024 | 28.11 | 28.24 | 27.97 | 28.13 | 27.88 | 389,000 |
Feb 01, 2024 | 28.48 | 28.51 | 28.26 | 28.42 | 28.17 | 187,100 |
Jan 31, 2024 | 28.63 | 28.74 | 28.28 | 28.28 | 28.03 | 90,200 |
Jan 30, 2024 | 28.58 | 28.71 | 28.51 | 28.71 | 28.46 | 435,400 |
Jan 29, 2024 | 28.56 | 28.58 | 28.27 | 28.54 | 28.29 | 124,000 |
Jan 26, 2024 | 29.16 | 29.24 | 28.86 | 28.90 | 28.65 | 268,200 |
Jan 25, 2024 | 29.32 | 29.32 | 28.94 | 29.11 | 28.86 | 107,800 |
Jan 24, 2024 | 29.30 | 29.30 | 28.99 | 29.03 | 28.78 | 311,300 |
Jan 23, 2024 | 29.08 | 29.31 | 28.98 | 29.30 | 29.04 | 145,700 |
Jan 22, 2024 | 29.45 | 29.68 | 29.40 | 29.41 | 29.15 | 292,300 |
Jan 19, 2024 | 29.40 | 29.44 | 29.20 | 29.32 | 29.06 | 653,800 |
Jan 18, 2024 | 29.30 | 29.50 | 29.30 | 29.45 | 29.20 | 83,500 |
Jan 17, 2024 | 29.27 | 29.41 | 29.11 | 29.25 | 28.99 | 135,800 |
Jan 16, 2024 | 29.56 | 29.71 | 29.41 | 29.48 | 29.22 | 88,500 |
Jan 12, 2024 | 29.61 | 29.71 | 29.54 | 29.59 | 29.33 | 87,700 |
Jan 11, 2024 | 29.69 | 29.70 | 29.25 | 29.66 | 29.40 | 84,800 |
Jan 10, 2024 | 29.24 | 29.42 | 29.17 | 29.31 | 29.05 | 69,000 |
Jan 09, 2024 | 29.01 | 29.17 | 28.98 | 29.00 | 28.75 | 65,000 |
Jan 08, 2024 | 28.68 | 29.16 | 28.68 | 29.09 | 28.84 | 71,300 |
Jan 05, 2024 | 28.81 | 29.13 | 28.79 | 28.87 | 28.62 | 114,000 |
Jan 04, 2024 | 28.69 | 29.03 | 28.69 | 28.88 | 28.63 | 137,500 |
Jan 03, 2024 | 29.14 | 29.14 | 28.85 | 28.91 | 28.66 | 123,700 |
Jan 02, 2024 | 29.01 | 29.48 | 29.00 | 29.33 | 29.07 | 161,100 |
Dec 29, 2023 | 30.29 | 30.29 | 29.87 | 29.98 | 29.71 | 60,400 |
Dec 28, 2023 | 29.63 | 30.39 | 29.63 | 30.02 | 29.76 | 104,700 |
Dec 27, 2023 | 29.56 | 30.33 | 29.56 | 30.31 | 30.04 | 77,400 |
Dec 26, 2023 | 30.00 | 30.25 | 29.15 | 30.22 | 29.96 | 65,400 |
Dec 22, 2023 | 30.20 | 30.20 | 29.00 | 30.05 | 29.79 | 74,700 |
Dec 21, 2023 | 30.04 | 30.04 | 29.31 | 29.83 | 29.57 | 128,900 |
Dec 20, 2023 | 29.99 | 30.00 | 29.56 | 29.56 | 29.30 | 103,300 |
Dec 19, 2023 | 29.81 | 30.09 | 29.77 | 29.94 | 29.68 | 177,800 |
Dec 18, 2023 | 29.34 | 29.81 | 29.34 | 29.76 | 29.50 | 249,400 |
Dec 15, 2023 | 29.57 | 29.63 | 29.43 | 29.54 | 29.28 | 165,300 |
Dec 14, 2023 | 30.16 | 30.30 | 29.90 | 30.00 | 29.74 | 486,500 |
Dec 13, 2023 | 29.35 | 30.00 | 29.35 | 29.88 | 29.62 | 447,600 |
Dec 12, 2023 | 29.33 | 29.63 | 29.28 | 29.53 | 29.27 | 874,500 |
Dec 11, 2023 | 29.05 | 29.29 | 28.81 | 29.16 | 28.90 | 101,000 |
Dec 08, 2023 | 28.80 | 28.99 | 28.76 | 28.99 | 28.74 | 95,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |