Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 28.71 | 28.70 | 28.56 | 28.60 | 28.60 | 55 |
May 21, 2024 | 28.78 | 28.78 | 28.73 | 28.78 | 28.78 | 3,300 |
May 20, 2024 | 28.97 | 28.97 | 28.76 | 28.76 | 28.76 | 5,400 |
May 17, 2024 | 28.86 | 28.93 | 28.84 | 28.93 | 28.93 | 19,300 |
May 16, 2024 | 28.91 | 28.94 | 28.85 | 28.87 | 28.87 | 13,700 |
May 15, 2024 | 28.76 | 28.85 | 28.76 | 28.85 | 28.85 | 9,700 |
May 14, 2024 | 28.64 | 28.70 | 28.55 | 28.68 | 28.68 | 7,700 |
May 13, 2024 | 28.74 | 28.74 | 28.58 | 28.59 | 28.59 | 11,300 |
May 10, 2024 | 28.62 | 28.62 | 28.55 | 28.61 | 28.61 | 4,900 |
May 09, 2024 | 28.24 | 28.54 | 28.24 | 28.54 | 28.54 | 4,800 |
May 08, 2024 | 28.22 | 28.29 | 28.22 | 28.28 | 28.28 | 3,700 |
May 07, 2024 | 28.29 | 28.29 | 28.20 | 28.24 | 28.24 | 9,100 |
May 06, 2024 | 28.12 | 28.15 | 28.09 | 28.14 | 28.14 | 3,900 |
May 03, 2024 | 27.91 | 27.97 | 27.83 | 27.95 | 27.95 | 19,300 |
May 02, 2024 | 27.72 | 27.82 | 27.71 | 27.82 | 27.82 | 2,400 |
May 01, 2024 | 27.80 | 27.93 | 27.69 | 27.70 | 27.70 | 105,400 |
Apr 30, 2024 | 28.18 | 28.18 | 27.78 | 27.78 | 27.78 | 7,900 |
Apr 29, 2024 | 28.14 | 28.17 | 28.11 | 28.16 | 28.16 | 10,300 |
Apr 26, 2024 | 28.05 | 28.08 | 27.96 | 28.03 | 28.03 | 5,300 |
Apr 25, 2024 | 27.94 | 28.09 | 27.90 | 28.08 | 28.08 | 3,500 |
Apr 24, 2024 | 28.29 | 28.29 | 28.06 | 28.24 | 28.24 | 7,400 |
Apr 23, 2024 | 28.13 | 28.27 | 28.13 | 28.19 | 28.19 | 11,400 |
Apr 22, 2024 | 28.01 | 28.12 | 27.77 | 28.02 | 28.02 | 7,700 |
Apr 19, 2024 | 27.70 | 27.78 | 27.68 | 27.78 | 27.78 | 11,900 |
Apr 18, 2024 | 27.59 | 27.64 | 27.43 | 27.48 | 27.48 | 15,400 |
Apr 17, 2024 | 27.56 | 27.56 | 27.36 | 27.46 | 27.46 | 16,000 |
Apr 16, 2024 | 27.47 | 27.51 | 27.39 | 27.46 | 27.46 | 32,600 |
Apr 15, 2024 | 27.95 | 28.08 | 27.55 | 27.65 | 27.65 | 98,400 |
Apr 12, 2024 | 28.09 | 28.09 | 27.68 | 27.75 | 27.75 | 4,500 |
Apr 11, 2024 | 28.44 | 28.44 | 28.04 | 28.22 | 28.22 | 36,100 |
Apr 10, 2024 | 28.52 | 28.52 | 28.19 | 28.32 | 28.32 | 9,000 |
Apr 09, 2024 | 28.84 | 28.84 | 28.51 | 28.65 | 28.65 | 10,600 |
Apr 08, 2024 | 28.67 | 28.67 | 28.60 | 28.63 | 28.63 | 2,100 |
Apr 05, 2024 | 28.23 | 28.64 | 28.23 | 28.64 | 28.64 | 13,300 |
Apr 04, 2024 | 28.71 | 28.84 | 28.41 | 28.44 | 28.44 | 4,300 |
Apr 03, 2024 | 28.70 | 28.74 | 28.69 | 28.70 | 28.70 | 15,000 |
Apr 02, 2024 | 28.66 | 28.75 | 28.62 | 28.71 | 28.71 | 27,600 |
Apr 01, 2024 | 29.25 | 29.25 | 28.84 | 28.89 | 28.89 | 22,400 |
Mar 28, 2024 | 28.98 | 29.01 | 28.94 | 29.01 | 29.01 | 3,400 |
Mar 27, 2024 | 28.56 | 28.83 | 28.56 | 28.83 | 28.83 | 4,300 |
Mar 26, 2024 | 28.50 | 28.50 | 28.35 | 28.35 | 28.35 | 13,500 |
Mar 26, 2024 | 0.143 Dividend | |||||
Mar 25, 2024 | 28.62 | 28.62 | 28.53 | 28.53 | 28.39 | 2,500 |
Mar 22, 2024 | 28.88 | 28.88 | 28.56 | 28.56 | 28.42 | 6,600 |
Mar 21, 2024 | 28.75 | 28.75 | 28.67 | 28.68 | 28.54 | 16,600 |
Mar 20, 2024 | 28.45 | 28.51 | 28.27 | 28.51 | 28.37 | 115,900 |
Mar 19, 2024 | 28.22 | 28.26 | 28.21 | 28.25 | 28.11 | 4,900 |
Mar 18, 2024 | 28.11 | 28.17 | 28.10 | 28.11 | 27.97 | 8,000 |
Mar 15, 2024 | 28.05 | 28.08 | 28.01 | 28.08 | 27.94 | 6,800 |
Mar 14, 2024 | 28.01 | 28.02 | 27.90 | 28.01 | 27.87 | 2,000 |
Mar 13, 2024 | 28.28 | 28.28 | 28.24 | 28.24 | 28.09 | 400 |
Mar 12, 2024 | 28.03 | 28.16 | 28.03 | 28.16 | 28.02 | 3,300 |
Mar 11, 2024 | 27.99 | 28.07 | 27.91 | 28.07 | 27.93 | 5,500 |
Mar 08, 2024 | 28.00 | 28.01 | 27.91 | 27.97 | 27.83 | 4,300 |
Mar 07, 2024 | 28.01 | 28.02 | 27.87 | 27.94 | 27.80 | 18,800 |
Mar 06, 2024 | 27.85 | 27.90 | 27.77 | 27.77 | 27.63 | 16,800 |
Mar 05, 2024 | 27.74 | 27.77 | 27.58 | 27.67 | 27.53 | 3,800 |
Mar 04, 2024 | 27.63 | 27.70 | 27.57 | 27.67 | 27.53 | 8,600 |
Mar 01, 2024 | 27.47 | 27.60 | 27.47 | 27.59 | 27.45 | 4,100 |
Feb 29, 2024 | 27.45 | 27.50 | 27.45 | 27.50 | 27.37 | 3,700 |
Feb 28, 2024 | 27.41 | 27.41 | 27.37 | 27.38 | 27.24 | 4,900 |
Feb 27, 2024 | 27.33 | 27.39 | 27.33 | 27.39 | 27.25 | 10,400 |
Feb 26, 2024 | 27.61 | 27.61 | 27.30 | 27.31 | 27.17 | 13,400 |
Feb 23, 2024 | 27.60 | 27.60 | 27.35 | 27.45 | 27.31 | 5,200 |
Feb 22, 2024 | 27.40 | 27.40 | 27.18 | 27.35 | 27.21 | 12,800 |
Feb 21, 2024 | 27.07 | 27.19 | 27.07 | 27.19 | 27.05 | 6,700 |
Feb 20, 2024 | 27.13 | 27.13 | 27.06 | 27.06 | 26.92 | 3,800 |
Feb 16, 2024 | 26.99 | 27.20 | 26.99 | 27.10 | 26.97 | 12,700 |
Feb 15, 2024 | 26.86 | 27.19 | 26.86 | 27.16 | 27.02 | 4,500 |
Feb 14, 2024 | 26.72 | 26.77 | 26.67 | 26.72 | 26.59 | 38,300 |
Feb 13, 2024 | 26.70 | 26.70 | 26.46 | 26.65 | 26.52 | 67,900 |
Feb 12, 2024 | 27.00 | 27.07 | 26.84 | 26.95 | 26.81 | 13,800 |
Feb 09, 2024 | 26.86 | 26.86 | 26.67 | 26.80 | 26.67 | 14,000 |
Feb 08, 2024 | 26.72 | 26.80 | 26.72 | 26.75 | 26.62 | 8,800 |
Feb 07, 2024 | 26.83 | 26.83 | 26.74 | 26.78 | 26.64 | 19,100 |
Feb 06, 2024 | 26.73 | 26.85 | 26.69 | 26.85 | 26.72 | 52,700 |
Feb 05, 2024 | 26.66 | 26.68 | 26.62 | 26.62 | 26.49 | 2,900 |
Feb 02, 2024 | 26.81 | 26.90 | 26.70 | 26.86 | 26.73 | 4,000 |
Feb 01, 2024 | 26.75 | 26.89 | 26.63 | 26.88 | 26.74 | 5,300 |
Jan 31, 2024 | 27.00 | 27.01 | 26.77 | 26.77 | 26.63 | 11,400 |
Jan 30, 2024 | 26.86 | 27.03 | 26.86 | 27.01 | 26.87 | 5,000 |
Jan 29, 2024 | 26.72 | 26.88 | 26.72 | 26.88 | 26.75 | 5,600 |
Jan 26, 2024 | 26.79 | 26.81 | 26.72 | 26.80 | 26.67 | 5,700 |
Jan 25, 2024 | 26.65 | 26.76 | 26.58 | 26.76 | 26.62 | 43,600 |
Jan 24, 2024 | 26.64 | 26.64 | 26.46 | 26.46 | 26.33 | 6,700 |
Jan 23, 2024 | 26.58 | 26.70 | 26.45 | 26.56 | 26.43 | 5,300 |
Jan 22, 2024 | 26.48 | 26.51 | 26.48 | 26.51 | 26.38 | 7,000 |
Jan 19, 2024 | 26.21 | 26.39 | 26.20 | 26.39 | 26.25 | 10,900 |
Jan 18, 2024 | 26.08 | 26.18 | 26.02 | 26.18 | 26.04 | 1,800 |
Jan 17, 2024 | 26.20 | 26.20 | 26.12 | 26.19 | 26.06 | 1,900 |
Jan 16, 2024 | 26.30 | 26.46 | 26.30 | 26.41 | 26.28 | 6,900 |
Jan 12, 2024 | 26.53 | 26.60 | 26.53 | 26.57 | 26.44 | 1,500 |
Jan 11, 2024 | 26.51 | 26.61 | 26.50 | 26.61 | 26.48 | 6,400 |
Jan 10, 2024 | 26.60 | 26.71 | 26.60 | 26.69 | 26.56 | 4,700 |
Jan 09, 2024 | 26.73 | 26.75 | 26.69 | 26.75 | 26.61 | 1,300 |
Jan 08, 2024 | 26.66 | 26.73 | 26.66 | 26.73 | 26.60 | 1,500 |
Jan 05, 2024 | 26.81 | 26.83 | 26.65 | 26.75 | 26.61 | 4,600 |
Jan 04, 2024 | 26.74 | 26.74 | 26.64 | 26.64 | 26.51 | 8,500 |
Jan 03, 2024 | 26.72 | 26.79 | 26.69 | 26.69 | 26.56 | 5,800 |
Jan 02, 2024 | 26.67 | 26.96 | 26.65 | 26.88 | 26.75 | 28,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |