Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.60 | 28.69 | 28.55 | 28.65 | 28.65 | 856,397 |
May 02, 2024 | 28.85 | 28.89 | 28.72 | 28.73 | 28.73 | 1,344,600 |
May 01, 2024 | 28.97 | 28.99 | 28.82 | 28.95 | 28.95 | 3,025,300 |
Apr 30, 2024 | 28.89 | 28.98 | 28.86 | 28.98 | 28.98 | 819,900 |
Apr 29, 2024 | 28.85 | 28.88 | 28.75 | 28.80 | 28.80 | 783,200 |
Apr 26, 2024 | 28.85 | 28.95 | 28.84 | 28.89 | 28.89 | 1,018,400 |
Apr 25, 2024 | 28.87 | 28.88 | 28.75 | 28.76 | 28.76 | 639,700 |
Apr 24, 2024 | 28.81 | 28.86 | 28.80 | 28.82 | 28.82 | 299,700 |
Apr 23, 2024 | 28.88 | 28.89 | 28.76 | 28.79 | 28.79 | 780,900 |
Apr 22, 2024 | 28.97 | 28.97 | 28.88 | 28.91 | 28.91 | 302,600 |
Apr 19, 2024 | 28.84 | 28.92 | 28.82 | 28.90 | 28.90 | 831,000 |
Apr 18, 2024 | 28.84 | 28.90 | 28.83 | 28.90 | 28.90 | 826,400 |
Apr 17, 2024 | 28.88 | 28.92 | 28.80 | 28.84 | 28.84 | 1,293,500 |
Apr 16, 2024 | 28.89 | 28.97 | 28.86 | 28.93 | 28.93 | 1,490,800 |
Apr 15, 2024 | 28.85 | 28.90 | 28.84 | 28.89 | 28.89 | 614,100 |
Apr 12, 2024 | 28.82 | 28.86 | 28.80 | 28.84 | 28.84 | 620,700 |
Apr 11, 2024 | 28.56 | 28.69 | 28.56 | 28.61 | 28.61 | 1,112,400 |
Apr 10, 2024 | 28.49 | 28.62 | 28.49 | 28.59 | 28.59 | 1,016,800 |
Apr 09, 2024 | 28.23 | 28.31 | 28.22 | 28.29 | 28.29 | 600,400 |
Apr 08, 2024 | 28.33 | 28.33 | 28.28 | 28.30 | 28.30 | 379,200 |
Apr 05, 2024 | 28.41 | 28.43 | 28.31 | 28.34 | 28.34 | 469,200 |
Apr 04, 2024 | 28.23 | 28.31 | 28.22 | 28.31 | 28.31 | 1,404,900 |
Apr 03, 2024 | 28.41 | 28.42 | 28.29 | 28.31 | 28.31 | 3,024,900 |
Apr 02, 2024 | 28.46 | 28.46 | 28.40 | 28.44 | 28.44 | 582,100 |
Apr 01, 2024 | 28.38 | 28.51 | 28.37 | 28.48 | 28.48 | 664,400 |
Mar 28, 2024 | 28.32 | 28.37 | 28.30 | 28.37 | 28.37 | 392,000 |
Mar 27, 2024 | 28.30 | 28.32 | 28.28 | 28.29 | 28.29 | 209,600 |
Mar 26, 2024 | 28.22 | 28.28 | 28.21 | 28.27 | 28.27 | 245,800 |
Mar 25, 2024 | 28.25 | 28.26 | 28.22 | 28.25 | 28.25 | 255,200 |
Mar 22, 2024 | 28.26 | 28.32 | 28.24 | 28.32 | 28.32 | 736,500 |
Mar 21, 2024 | 28.08 | 28.18 | 28.07 | 28.17 | 28.17 | 719,600 |
Mar 20, 2024 | 28.19 | 28.20 | 27.98 | 27.98 | 27.98 | 837,900 |
Mar 19, 2024 | 28.12 | 28.14 | 28.09 | 28.11 | 28.11 | 909,000 |
Mar 18, 2024 | 27.99 | 28.05 | 27.99 | 28.04 | 28.04 | 659,700 |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.98 | 27.98 | 396,600 |
Mar 14, 2024 | 27.86 | 27.97 | 27.86 | 27.95 | 27.95 | 1,062,900 |
Mar 13, 2024 | 27.81 | 27.83 | 27.76 | 27.80 | 27.80 | 304,700 |
Mar 12, 2024 | 27.85 | 27.90 | 27.82 | 27.83 | 27.83 | 832,000 |
Mar 11, 2024 | 27.79 | 27.83 | 27.78 | 27.81 | 27.81 | 541,900 |
Mar 08, 2024 | 27.71 | 27.78 | 27.70 | 27.78 | 27.78 | 939,800 |
Mar 07, 2024 | 27.86 | 27.88 | 27.77 | 27.77 | 27.77 | 1,081,500 |
Mar 06, 2024 | 27.95 | 27.96 | 27.87 | 27.91 | 27.91 | 841,600 |
Mar 05, 2024 | 28.03 | 28.05 | 27.96 | 28.01 | 28.01 | 1,249,300 |
Mar 04, 2024 | 28.04 | 28.05 | 28.00 | 28.04 | 28.04 | 853,200 |
Mar 01, 2024 | 28.11 | 28.16 | 28.03 | 28.04 | 28.04 | 779,700 |
Feb 29, 2024 | 28.00 | 28.12 | 27.97 | 28.09 | 28.09 | 1,038,700 |
Feb 28, 2024 | 28.05 | 28.08 | 28.02 | 28.03 | 28.03 | 502,900 |
Feb 27, 2024 | 28.01 | 28.03 | 27.97 | 28.01 | 28.01 | 1,424,900 |
Feb 26, 2024 | 27.99 | 28.02 | 27.98 | 27.99 | 27.99 | 636,800 |
Feb 23, 2024 | 28.01 | 28.05 | 28.00 | 28.04 | 28.04 | 538,700 |
Feb 22, 2024 | 28.06 | 28.08 | 28.02 | 28.02 | 28.02 | 895,300 |
Feb 21, 2024 | 28.04 | 28.08 | 28.02 | 28.02 | 28.02 | 878,600 |
Feb 20, 2024 | 28.00 | 28.06 | 27.97 | 28.05 | 28.05 | 1,142,700 |
Feb 16, 2024 | 28.18 | 28.18 | 28.07 | 28.09 | 28.09 | 643,500 |
Feb 15, 2024 | 28.11 | 28.14 | 28.06 | 28.08 | 28.08 | 948,900 |
Feb 14, 2024 | 28.24 | 28.24 | 28.17 | 28.19 | 28.19 | 3,242,200 |
Feb 13, 2024 | 28.18 | 28.26 | 28.18 | 28.24 | 28.24 | 3,596,900 |
Feb 12, 2024 | 28.03 | 28.07 | 28.00 | 28.02 | 28.02 | 1,127,700 |
Feb 09, 2024 | 28.02 | 28.03 | 27.98 | 27.99 | 27.99 | 1,118,200 |
Feb 08, 2024 | 28.06 | 28.08 | 28.00 | 28.01 | 28.01 | 1,686,900 |
Feb 07, 2024 | 28.00 | 28.01 | 27.96 | 27.98 | 27.98 | 849,000 |
Feb 06, 2024 | 28.10 | 28.11 | 28.00 | 28.01 | 28.01 | 621,700 |
Feb 05, 2024 | 28.06 | 28.13 | 28.06 | 28.09 | 28.09 | 3,422,600 |
Feb 02, 2024 | 27.88 | 27.97 | 27.86 | 27.94 | 27.94 | 3,216,000 |
Feb 01, 2024 | 27.81 | 27.84 | 27.66 | 27.69 | 27.69 | 3,755,500 |
Jan 31, 2024 | 27.71 | 27.86 | 27.65 | 27.83 | 27.83 | 3,424,500 |
Jan 30, 2024 | 27.76 | 27.83 | 27.73 | 27.76 | 27.76 | 460,600 |
Jan 29, 2024 | 27.85 | 27.88 | 27.77 | 27.78 | 27.78 | 1,286,200 |
Jan 26, 2024 | 27.74 | 27.78 | 27.71 | 27.78 | 27.78 | 1,154,700 |
Jan 25, 2024 | 27.72 | 27.83 | 27.72 | 27.78 | 27.78 | 1,250,900 |
Jan 24, 2024 | 27.57 | 27.71 | 27.56 | 27.70 | 27.70 | 851,100 |
Jan 23, 2024 | 27.75 | 27.85 | 27.75 | 27.78 | 27.78 | 996,900 |
Jan 22, 2024 | 27.69 | 27.73 | 27.66 | 27.71 | 27.71 | 2,171,700 |
Jan 19, 2024 | 27.74 | 27.76 | 27.69 | 27.70 | 27.70 | 1,116,600 |
Jan 18, 2024 | 27.75 | 27.78 | 27.73 | 27.74 | 27.74 | 2,123,700 |
Jan 17, 2024 | 27.75 | 27.79 | 27.71 | 27.71 | 27.71 | 930,100 |
Jan 16, 2024 | 27.63 | 27.71 | 27.62 | 27.69 | 27.69 | 1,061,500 |
Jan 12, 2024 | 27.40 | 27.46 | 27.35 | 27.45 | 27.45 | 849,000 |
Jan 11, 2024 | 27.45 | 27.52 | 27.38 | 27.42 | 27.42 | 1,172,800 |
Jan 10, 2024 | 27.44 | 27.46 | 27.39 | 27.40 | 27.40 | 1,514,800 |
Jan 09, 2024 | 27.39 | 27.48 | 27.38 | 27.45 | 27.45 | 407,200 |
Jan 08, 2024 | 27.38 | 27.39 | 27.31 | 27.36 | 27.36 | 1,193,100 |
Jan 05, 2024 | 27.43 | 27.44 | 27.26 | 27.41 | 27.41 | 1,082,100 |
Jan 04, 2024 | 27.42 | 27.43 | 27.35 | 27.41 | 27.41 | 2,839,300 |
Jan 03, 2024 | 27.42 | 27.47 | 27.36 | 27.41 | 27.41 | 1,222,900 |
Jan 02, 2024 | 27.29 | 27.33 | 27.26 | 27.32 | 27.32 | 2,109,400 |
Dec 29, 2023 | 27.08 | 27.10 | 27.02 | 27.09 | 27.09 | 983,400 |
Dec 28, 2023 | 26.98 | 27.07 | 26.92 | 27.04 | 27.04 | 2,087,100 |
Dec 27, 2023 | 27.04 | 27.04 | 26.93 | 26.95 | 26.95 | 783,700 |
Dec 26, 2023 | 27.12 | 27.13 | 27.08 | 27.09 | 27.09 | 1,106,200 |
Dec 22, 2023 | 27.11 | 27.17 | 27.07 | 27.15 | 27.15 | 1,511,500 |
Dec 21, 2023 | 27.18 | 27.25 | 27.16 | 27.16 | 27.16 | 1,696,100 |
Dec 20, 2023 | 27.25 | 27.35 | 27.24 | 27.34 | 27.34 | 2,362,500 |
Dec 19, 2023 | 27.27 | 27.28 | 27.21 | 27.22 | 27.22 | 2,544,400 |
Dec 18, 2023 | 27.32 | 27.37 | 27.31 | 27.34 | 27.34 | 1,916,800 |
Dec 18, 2023 | 1.746 Dividend | |||||
Dec 15, 2023 | 29.03 | 29.11 | 29.02 | 29.09 | 27.34 | 4,411,500 |
Dec 14, 2023 | 28.99 | 29.01 | 28.86 | 28.90 | 27.17 | 3,746,200 |
Dec 13, 2023 | 29.40 | 29.47 | 29.12 | 29.17 | 27.42 | 1,509,200 |
Dec 12, 2023 | 29.46 | 29.50 | 29.41 | 29.42 | 27.65 | 1,034,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |