Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 28.64 | 28.72 | 28.64 | 28.72 | 28.72 | 1,972 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 28.05 | 28.27 | 28.03 | 28.21 | 28.21 | 3,600 |
May 01, 2024 | 28.05 | 28.07 | 28.03 | 28.07 | 28.07 | 3,900 |
Apr 30, 2024 | 28.50 | 28.50 | 28.14 | 28.14 | 28.14 | 700 |
Apr 29, 2024 | 28.45 | 28.58 | 28.45 | 28.56 | 28.56 | 3,200 |
Apr 26, 2024 | 28.44 | 28.50 | 28.43 | 28.43 | 28.43 | 1,200 |
Apr 25, 2024 | 27.98 | 28.26 | 27.98 | 28.26 | 28.26 | 2,400 |
Apr 24, 2024 | 28.20 | 28.32 | 28.20 | 28.32 | 28.32 | 3,200 |
Apr 23, 2024 | 28.20 | 28.29 | 28.20 | 28.26 | 28.26 | 5,500 |
Apr 22, 2024 | 27.95 | 28.03 | 27.95 | 28.03 | 28.03 | 1,200 |
Apr 19, 2024 | 28.00 | 28.00 | 27.79 | 27.87 | 27.87 | 1,300 |
Apr 18, 2024 | 28.18 | 28.18 | 27.91 | 27.95 | 27.95 | 10,700 |
Apr 17, 2024 | 28.24 | 28.24 | 28.00 | 28.05 | 28.05 | 3,000 |
Apr 16, 2024 | 28.14 | 28.25 | 28.14 | 28.18 | 28.18 | 4,400 |
Apr 15, 2024 | 28.79 | 28.79 | 28.24 | 28.30 | 28.30 | 3,600 |
Apr 12, 2024 | 28.89 | 28.89 | 28.52 | 28.58 | 28.58 | 2,800 |
Apr 11, 2024 | 29.06 | 29.06 | 29.02 | 29.02 | 29.02 | 600 |
Apr 10, 2024 | 28.80 | 28.89 | 28.78 | 28.89 | 28.89 | 3,400 |
Apr 09, 2024 | 29.17 | 29.17 | 29.06 | 29.17 | 29.17 | 2,200 |
Apr 08, 2024 | 29.19 | 29.20 | 29.12 | 29.12 | 29.12 | 3,200 |
Apr 05, 2024 | 28.97 | 29.17 | 28.97 | 29.17 | 29.17 | 700 |
Apr 04, 2024 | 29.38 | 29.38 | 28.87 | 28.91 | 28.91 | 9,700 |
Apr 03, 2024 | 29.18 | 29.23 | 29.16 | 29.18 | 29.18 | 9,400 |
Apr 02, 2024 | 29.03 | 29.12 | 29.00 | 29.12 | 29.12 | 3,400 |
Apr 01, 2024 | 29.32 | 29.32 | 29.30 | 29.32 | 29.32 | 9,600 |
Mar 28, 2024 | 29.33 | 29.41 | 29.33 | 29.41 | 29.41 | 22,600 |
Mar 27, 2024 | 29.14 | 29.30 | 29.11 | 29.30 | 29.30 | 1,600 |
Mar 26, 2024 | 29.16 | 29.16 | 29.03 | 29.03 | 29.03 | 4,100 |
Mar 25, 2024 | 29.14 | 29.15 | 29.09 | 29.09 | 29.09 | 4,300 |
Mar 22, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 400 |
Mar 21, 2024 | 29.29 | 29.32 | 29.26 | 29.26 | 29.26 | 8,600 |
Mar 20, 2024 | 28.89 | 29.10 | 28.87 | 29.10 | 29.10 | 6,400 |
Mar 19, 2024 | 28.69 | 28.88 | 28.69 | 28.88 | 28.88 | 2,100 |
Mar 18, 2024 | 28.73 | 28.78 | 28.69 | 28.69 | 28.69 | 1,800 |
Mar 15, 2024 | 28.54 | 28.61 | 28.54 | 28.55 | 28.55 | 1,500 |
Mar 14, 2024 | 28.74 | 28.74 | 28.70 | 28.70 | 28.70 | 400 |
Mar 13, 2024 | 28.85 | 28.86 | 28.81 | 28.81 | 28.81 | 1,100 |
Mar 12, 2024 | 28.84 | 28.88 | 28.84 | 28.85 | 28.85 | 1,700 |
Mar 11, 2024 | 28.64 | 28.64 | 28.61 | 28.61 | 28.61 | 400 |
Mar 08, 2024 | 28.76 | 28.76 | 28.64 | 28.64 | 28.64 | 200 |
Mar 07, 2024 | 28.74 | 28.77 | 28.73 | 28.77 | 28.77 | 4,200 |
Mar 06, 2024 | 28.54 | 28.60 | 28.51 | 28.54 | 28.54 | 2,400 |
Mar 05, 2024 | 28.45 | 28.45 | 28.32 | 28.41 | 28.41 | 2,200 |
Mar 04, 2024 | 28.65 | 28.65 | 28.59 | 28.59 | 28.59 | 500 |
Mar 01, 2024 | 28.54 | 28.66 | 28.54 | 28.65 | 28.65 | 6,400 |
Feb 29, 2024 | 28.43 | 28.51 | 28.43 | 28.51 | 28.51 | 600 |
Feb 28, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 600 |
Feb 27, 2024 | 28.28 | 28.35 | 28.26 | 28.35 | 28.35 | 2,300 |
Feb 26, 2024 | 28.38 | 28.38 | 28.24 | 28.27 | 28.27 | 2,100 |
Feb 23, 2024 | 28.43 | 28.43 | 28.35 | 28.39 | 28.39 | 34,100 |
Feb 22, 2024 | 28.24 | 28.39 | 28.22 | 28.37 | 28.37 | 8,000 |
Feb 21, 2024 | 27.77 | 27.89 | 27.75 | 27.89 | 27.89 | 19,200 |
Feb 20, 2024 | 27.88 | 27.88 | 27.80 | 27.83 | 27.83 | 1,500 |
Feb 16, 2024 | 27.99 | 28.07 | 27.97 | 28.00 | 28.00 | 2,200 |
Feb 15, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 300 |
Feb 14, 2024 | 27.77 | 27.89 | 27.72 | 27.89 | 27.89 | 3,200 |
Feb 13, 2024 | 27.58 | 27.67 | 27.42 | 27.60 | 27.60 | 900 |
Feb 12, 2024 | 28.05 | 28.05 | 28.04 | 28.04 | 28.04 | 800 |
Feb 09, 2024 | 27.91 | 27.96 | 27.91 | 27.96 | 27.96 | 1,500 |
Feb 08, 2024 | 27.82 | 27.85 | 27.82 | 27.85 | 27.85 | 13,300 |
Feb 07, 2024 | 27.79 | 27.84 | 27.79 | 27.82 | 27.82 | 2,400 |
Feb 06, 2024 | 27.67 | 27.68 | 27.64 | 27.68 | 27.68 | 2,400 |
Feb 05, 2024 | 27.65 | 27.65 | 27.62 | 27.62 | 27.62 | 700 |
Feb 02, 2024 | 27.58 | 27.81 | 27.58 | 27.80 | 27.80 | 6,500 |
Feb 01, 2024 | 27.23 | 27.52 | 27.23 | 27.52 | 27.52 | 266,000 |
Jan 31, 2024 | 27.51 | 27.52 | 27.28 | 27.28 | 27.28 | 1,200 |
Jan 30, 2024 | 27.64 | 27.71 | 27.63 | 27.66 | 27.66 | 3,000 |
Jan 29, 2024 | 27.48 | 27.67 | 27.46 | 27.67 | 27.67 | 16,400 |
Jan 26, 2024 | 27.54 | 27.54 | 27.47 | 27.47 | 27.47 | 2,400 |
Jan 25, 2024 | 27.44 | 27.46 | 27.35 | 27.46 | 27.46 | 900 |
Jan 24, 2024 | 27.41 | 27.41 | 27.27 | 27.27 | 27.27 | 4,200 |
Jan 23, 2024 | 27.19 | 27.29 | 27.19 | 27.29 | 27.29 | 4,100 |
Jan 22, 2024 | 27.27 | 27.27 | 27.19 | 27.23 | 27.23 | 4,400 |
Jan 19, 2024 | 26.92 | 27.16 | 26.89 | 27.12 | 27.12 | 2,300 |
Jan 18, 2024 | 26.74 | 26.84 | 26.61 | 26.84 | 26.84 | 2,200 |
Jan 17, 2024 | 26.66 | 26.71 | 26.65 | 26.71 | 26.71 | 2,800 |
Jan 16, 2024 | 26.84 | 26.86 | 26.81 | 26.86 | 26.86 | 1,100 |
Jan 12, 2024 | 27.13 | 27.15 | 26.99 | 27.04 | 27.04 | 5,500 |
Jan 11, 2024 | 27.06 | 27.10 | 26.90 | 27.08 | 27.08 | 11,200 |
Jan 10, 2024 | 27.08 | 27.14 | 27.08 | 27.14 | 27.14 | 300 |
Jan 09, 2024 | 27.16 | 27.16 | 27.11 | 27.14 | 27.14 | 10,600 |
Jan 08, 2024 | 27.08 | 27.31 | 27.07 | 27.31 | 27.31 | 2,200 |
Jan 05, 2024 | 27.17 | 27.17 | 27.08 | 27.11 | 27.11 | 2,300 |
Jan 04, 2024 | 27.15 | 27.15 | 27.06 | 27.06 | 27.06 | 3,400 |
Jan 03, 2024 | 27.20 | 27.29 | 27.18 | 27.18 | 27.18 | 800 |
Jan 02, 2024 | 27.43 | 27.43 | 27.34 | 27.39 | 27.39 | 4,200 |
Dec 29, 2023 | 27.47 | 27.50 | 27.47 | 27.47 | 27.47 | 500 |
Dec 28, 2023 | 27.63 | 27.63 | 27.57 | 27.57 | 27.57 | 6,300 |
Dec 27, 2023 | 27.66 | 27.66 | 27.58 | 27.61 | 27.61 | 2,900 |
Dec 26, 2023 | 27.57 | 27.67 | 27.57 | 27.63 | 27.63 | 3,200 |
Dec 22, 2023 | 27.57 | 27.57 | 27.41 | 27.48 | 27.48 | 12,100 |
Dec 21, 2023 | 27.32 | 27.41 | 27.14 | 27.41 | 27.41 | 25,000 |
Dec 20, 2023 | 27.51 | 27.55 | 27.12 | 27.12 | 27.12 | 2,800 |
Dec 19, 2023 | 27.47 | 27.53 | 27.47 | 27.53 | 27.53 | 13,900 |
Dec 19, 2023 | 0.903 Dividend | |||||
Dec 18, 2023 | 28.18 | 28.25 | 28.18 | 28.24 | 27.34 | 6,000 |
Dec 15, 2023 | 28.36 | 28.36 | 28.14 | 28.20 | 27.30 | 2,000 |
Dec 14, 2023 | 28.34 | 28.40 | 28.29 | 28.31 | 27.40 | 8,000 |
Dec 13, 2023 | 27.67 | 28.11 | 27.65 | 28.11 | 27.21 | 14,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |