Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 28.47 | 28.57 | 28.34 | 28.41 | 28.41 | 597,606 |
May 06, 2024 | 28.61 | 28.61 | 28.37 | 28.41 | 28.41 | 367,200 |
May 03, 2024 | 28.72 | 28.80 | 28.34 | 28.47 | 28.47 | 444,900 |
May 02, 2024 | 28.79 | 28.79 | 28.59 | 28.64 | 28.64 | 397,700 |
May 01, 2024 | 28.50 | 28.67 | 28.31 | 28.57 | 28.57 | 519,200 |
Apr 30, 2024 | 28.66 | 28.75 | 28.58 | 28.63 | 28.63 | 466,500 |
Apr 29, 2024 | 28.54 | 28.79 | 28.46 | 28.67 | 28.67 | 537,000 |
Apr 26, 2024 | 28.64 | 28.80 | 28.42 | 28.46 | 28.46 | 364,500 |
Apr 25, 2024 | 28.69 | 28.83 | 28.62 | 28.64 | 28.64 | 402,900 |
Apr 24, 2024 | 28.65 | 28.80 | 28.54 | 28.71 | 28.71 | 429,100 |
Apr 23, 2024 | 28.31 | 28.71 | 28.31 | 28.63 | 28.63 | 421,100 |
Apr 22, 2024 | 28.23 | 28.35 | 28.12 | 28.25 | 28.25 | 466,300 |
Apr 19, 2024 | 27.97 | 28.28 | 27.91 | 28.19 | 28.19 | 698,400 |
Apr 18, 2024 | 28.26 | 28.29 | 27.88 | 27.95 | 27.95 | 520,700 |
Apr 17, 2024 | 28.16 | 28.30 | 28.02 | 28.06 | 28.06 | 438,700 |
Apr 16, 2024 | 28.00 | 28.23 | 27.85 | 28.16 | 28.16 | 382,100 |
Apr 15, 2024 | 28.57 | 28.57 | 27.85 | 27.97 | 27.97 | 615,200 |
Apr 12, 2024 | 28.75 | 28.75 | 28.14 | 28.26 | 28.26 | 477,500 |
Apr 11, 2024 | 28.48 | 28.85 | 28.41 | 28.76 | 28.76 | 457,200 |
Apr 10, 2024 | 28.53 | 28.62 | 28.26 | 28.40 | 28.40 | 518,200 |
Apr 09, 2024 | 28.27 | 28.55 | 28.11 | 28.51 | 28.51 | 505,200 |
Apr 08, 2024 | 28.04 | 28.33 | 28.03 | 28.25 | 28.25 | 486,900 |
Apr 05, 2024 | 28.27 | 28.27 | 27.98 | 28.14 | 28.14 | 369,500 |
Apr 04, 2024 | 28.38 | 28.52 | 28.09 | 28.21 | 28.21 | 355,400 |
Apr 03, 2024 | 28.74 | 28.74 | 28.30 | 28.35 | 28.35 | 365,900 |
Apr 02, 2024 | 28.87 | 28.87 | 28.42 | 28.75 | 28.75 | 395,200 |
Apr 01, 2024 | 28.67 | 29.00 | 28.54 | 28.94 | 28.94 | 658,800 |
Mar 28, 2024 | 28.92 | 28.92 | 28.53 | 28.56 | 28.56 | 373,300 |
Mar 27, 2024 | 28.39 | 28.77 | 28.39 | 28.77 | 28.77 | 509,600 |
Mar 26, 2024 | 28.41 | 28.49 | 28.25 | 28.38 | 28.38 | 381,200 |
Mar 25, 2024 | 28.32 | 28.52 | 28.31 | 28.34 | 28.34 | 321,100 |
Mar 22, 2024 | 28.25 | 28.33 | 28.12 | 28.25 | 28.25 | 469,700 |
Mar 21, 2024 | 28.25 | 28.25 | 27.99 | 28.06 | 28.06 | 524,900 |
Mar 20, 2024 | 28.69 | 28.73 | 28.26 | 28.29 | 28.29 | 506,300 |
Mar 19, 2024 | 28.33 | 28.74 | 28.33 | 28.66 | 28.66 | 563,300 |
Mar 18, 2024 | 28.62 | 28.93 | 28.25 | 28.26 | 28.26 | 706,900 |
Mar 15, 2024 | 28.46 | 28.86 | 28.46 | 28.84 | 28.84 | 6,444,000 |
Mar 14, 2024 | 29.13 | 29.24 | 28.45 | 28.52 | 28.52 | 662,000 |
Mar 13, 2024 | 29.14 | 29.19 | 28.92 | 29.18 | 29.18 | 902,800 |
Mar 12, 2024 | 28.75 | 28.99 | 28.75 | 28.97 | 28.97 | 629,200 |
Mar 11, 2024 | 28.99 | 29.16 | 28.77 | 28.80 | 28.80 | 501,800 |
Mar 08, 2024 | 28.74 | 29.23 | 28.54 | 28.96 | 28.96 | 790,200 |
Mar 07, 2024 | 29.17 | 29.30 | 28.70 | 28.74 | 28.74 | 774,100 |
Mar 06, 2024 | 29.08 | 29.41 | 29.02 | 29.12 | 29.12 | 491,900 |
Mar 05, 2024 | 29.57 | 29.65 | 29.06 | 29.06 | 29.06 | 594,300 |
Mar 04, 2024 | 29.43 | 29.61 | 29.29 | 29.54 | 29.54 | 560,800 |
Mar 01, 2024 | 29.53 | 29.62 | 29.25 | 29.40 | 29.40 | 703,300 |
Feb 29, 2024 | 29.47 | 29.68 | 29.34 | 29.50 | 29.50 | 727,500 |
Feb 28, 2024 | 29.36 | 29.59 | 29.22 | 29.53 | 29.53 | 675,100 |
Feb 27, 2024 | 29.25 | 29.52 | 29.16 | 29.39 | 29.39 | 734,800 |
Feb 26, 2024 | 29.63 | 29.63 | 29.28 | 29.33 | 29.33 | 519,900 |
Feb 23, 2024 | 29.45 | 29.72 | 29.37 | 29.58 | 29.58 | 534,500 |
Feb 22, 2024 | 29.30 | 29.46 | 29.11 | 29.39 | 29.39 | 890,400 |
Feb 21, 2024 | 29.32 | 29.43 | 29.15 | 29.39 | 29.39 | 517,700 |
Feb 20, 2024 | 28.88 | 29.21 | 28.75 | 29.19 | 29.19 | 665,900 |
Feb 16, 2024 | 28.80 | 29.13 | 28.63 | 28.72 | 28.72 | 791,000 |
Feb 15, 2024 | 28.40 | 28.73 | 28.20 | 28.60 | 28.60 | 2,096,900 |
Feb 14, 2024 | 28.25 | 28.41 | 28.18 | 28.30 | 28.30 | 688,500 |
Feb 14, 2024 | 0.23 Dividend | |||||
Feb 13, 2024 | 28.57 | 28.67 | 28.20 | 28.44 | 28.21 | 589,000 |
Feb 12, 2024 | 28.50 | 28.62 | 28.43 | 28.51 | 28.28 | 809,900 |
Feb 09, 2024 | 28.53 | 28.76 | 28.38 | 28.43 | 28.20 | 571,600 |
Feb 08, 2024 | 28.53 | 28.68 | 28.32 | 28.51 | 28.28 | 503,700 |
Feb 07, 2024 | 28.48 | 29.85 | 28.23 | 28.38 | 28.15 | 1,056,500 |
Feb 06, 2024 | 27.90 | 27.97 | 27.62 | 27.82 | 27.60 | 440,000 |
Feb 05, 2024 | 27.81 | 27.91 | 27.68 | 27.75 | 27.53 | 446,800 |
Feb 02, 2024 | 27.67 | 28.00 | 27.42 | 27.75 | 27.53 | 557,900 |
Feb 01, 2024 | 27.26 | 27.73 | 27.06 | 27.73 | 27.51 | 323,400 |
Jan 31, 2024 | 27.58 | 27.62 | 27.06 | 27.17 | 26.95 | 173,000 |
Jan 30, 2024 | 27.44 | 27.56 | 27.23 | 27.53 | 27.31 | 209,600 |
Jan 29, 2024 | 27.31 | 27.44 | 27.15 | 27.43 | 27.21 | 170,600 |
Jan 26, 2024 | 27.22 | 27.34 | 27.15 | 27.23 | 27.01 | 358,400 |
Jan 25, 2024 | 26.95 | 27.17 | 26.94 | 27.17 | 26.95 | 203,100 |
Jan 24, 2024 | 27.36 | 27.44 | 26.91 | 26.91 | 26.69 | 218,800 |
Jan 23, 2024 | 27.35 | 27.66 | 27.33 | 27.43 | 27.21 | 248,600 |
Jan 22, 2024 | 27.08 | 27.36 | 27.00 | 27.30 | 27.08 | 228,100 |
Jan 19, 2024 | 27.40 | 27.40 | 27.00 | 27.11 | 26.89 | 279,300 |
Jan 18, 2024 | 27.19 | 27.26 | 27.03 | 27.16 | 26.94 | 251,300 |
Jan 17, 2024 | 27.01 | 27.31 | 26.95 | 27.22 | 27.00 | 237,200 |
Jan 16, 2024 | 27.29 | 27.31 | 27.00 | 27.10 | 26.88 | 249,800 |
Jan 12, 2024 | 27.50 | 27.63 | 27.25 | 27.29 | 27.07 | 220,100 |
Jan 11, 2024 | 27.12 | 27.33 | 26.90 | 27.26 | 27.04 | 314,800 |
Jan 10, 2024 | 27.27 | 27.42 | 27.05 | 27.05 | 26.83 | 338,900 |
Jan 09, 2024 | 26.82 | 27.26 | 26.70 | 27.24 | 27.02 | 370,700 |
Jan 08, 2024 | 26.58 | 26.82 | 26.57 | 26.82 | 26.60 | 344,100 |
Jan 05, 2024 | 26.83 | 26.92 | 26.50 | 26.66 | 26.44 | 521,300 |
Jan 04, 2024 | 26.75 | 27.04 | 26.64 | 26.91 | 26.69 | 924,500 |
Jan 03, 2024 | 27.15 | 27.15 | 26.82 | 26.89 | 26.67 | 389,500 |
Jan 02, 2024 | 26.72 | 27.20 | 26.72 | 27.14 | 26.92 | 300,900 |
Dec 29, 2023 | 26.98 | 26.98 | 26.69 | 26.84 | 26.62 | 185,800 |
Dec 28, 2023 | 27.10 | 27.11 | 26.81 | 26.98 | 26.76 | 272,400 |
Dec 27, 2023 | 27.05 | 27.18 | 26.97 | 27.17 | 26.95 | 296,000 |
Dec 26, 2023 | 27.07 | 27.13 | 26.99 | 27.04 | 26.82 | 258,900 |
Dec 22, 2023 | 26.89 | 27.07 | 26.76 | 27.03 | 26.81 | 239,900 |
Dec 21, 2023 | 26.54 | 26.80 | 26.45 | 26.79 | 26.57 | 234,100 |
Dec 20, 2023 | 26.60 | 26.81 | 26.46 | 26.48 | 26.27 | 262,200 |
Dec 19, 2023 | 26.27 | 26.68 | 26.27 | 26.68 | 26.46 | 337,000 |
Dec 18, 2023 | 26.53 | 26.66 | 26.29 | 26.32 | 26.11 | 414,500 |
Dec 15, 2023 | 26.56 | 26.60 | 26.26 | 26.52 | 26.31 | 587,600 |
Dec 14, 2023 | 27.12 | 27.33 | 26.51 | 26.61 | 26.39 | 377,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |