Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.00 | 28.00 | 27.48 | 27.64 | 27.64 | 3,323 |
May 02, 2024 | 27.54 | 27.60 | 27.54 | 27.60 | 27.60 | 400 |
May 01, 2024 | 27.16 | 27.53 | 27.16 | 27.35 | 27.35 | 1,000 |
Apr 30, 2024 | 27.48 | 27.48 | 27.33 | 27.33 | 27.33 | 1,500 |
Apr 29, 2024 | 27.79 | 27.79 | 27.48 | 27.48 | 27.48 | 4,200 |
Apr 26, 2024 | 27.72 | 27.89 | 27.56 | 27.65 | 27.65 | 4,200 |
Apr 25, 2024 | 26.85 | 27.61 | 26.85 | 27.61 | 27.61 | 8,700 |
Apr 24, 2024 | 26.84 | 27.00 | 26.84 | 26.96 | 26.96 | 10,300 |
Apr 23, 2024 | 26.74 | 26.79 | 26.71 | 26.77 | 26.77 | 4,600 |
Apr 22, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 200 |
Apr 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 18, 2024 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 2,500 |
Apr 17, 2024 | 25.90 | 25.90 | 25.82 | 25.87 | 25.87 | 1,300 |
Apr 16, 2024 | 26.24 | 26.24 | 25.97 | 26.12 | 26.12 | 2,500 |
Apr 15, 2024 | 26.50 | 26.50 | 26.24 | 26.25 | 26.25 | 3,200 |
Apr 12, 2024 | 27.23 | 27.23 | 26.55 | 26.55 | 26.55 | 13,800 |
Apr 11, 2024 | 27.00 | 27.17 | 27.00 | 27.15 | 27.15 | 5,400 |
Apr 10, 2024 | 27.07 | 27.07 | 26.96 | 27.06 | 27.06 | 10,300 |
Apr 09, 2024 | 27.31 | 27.50 | 27.21 | 27.50 | 27.50 | 6,800 |
Apr 08, 2024 | 27.37 | 27.45 | 27.32 | 27.45 | 27.45 | 3,800 |
Apr 05, 2024 | 27.38 | 27.38 | 27.15 | 27.32 | 27.32 | 11,200 |
Apr 04, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 200 |
Apr 03, 2024 | 27.35 | 27.35 | 27.31 | 27.34 | 27.34 | 2,800 |
Apr 02, 2024 | 27.60 | 27.70 | 27.38 | 27.38 | 27.38 | 6,200 |
Apr 01, 2024 | 27.80 | 27.80 | 27.75 | 27.75 | 27.75 | 12,300 |
Mar 28, 2024 | 27.69 | 27.90 | 27.69 | 27.90 | 27.90 | 400 |
Mar 27, 2024 | 27.73 | 27.73 | 27.68 | 27.68 | 27.68 | 10,400 |
Mar 26, 2024 | 27.83 | 27.95 | 27.80 | 27.80 | 27.80 | 5,700 |
Mar 25, 2024 | 27.84 | 27.87 | 27.77 | 27.77 | 27.77 | 8,100 |
Mar 22, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2,900 |
Mar 21, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 13,700 |
Mar 20, 2024 | 27.89 | 27.92 | 27.89 | 27.92 | 27.92 | 2,400 |
Mar 19, 2024 | 27.98 | 27.98 | 27.78 | 27.78 | 27.78 | 4,800 |
Mar 18, 2024 | 27.84 | 27.92 | 27.84 | 27.90 | 27.90 | 13,400 |
Mar 15, 2024 | 27.97 | 28.03 | 27.90 | 28.03 | 28.03 | 15,200 |
Mar 14, 2024 | 27.91 | 27.92 | 27.66 | 27.77 | 27.77 | 5,400 |
Mar 13, 2024 | 28.15 | 28.15 | 28.08 | 28.08 | 28.08 | 11,800 |
Mar 12, 2024 | 28.12 | 28.24 | 28.09 | 28.24 | 28.24 | 8,000 |
Mar 11, 2024 | 28.36 | 28.36 | 28.25 | 28.25 | 28.25 | 15,900 |
Mar 08, 2024 | 27.30 | 28.36 | 27.30 | 28.36 | 28.36 | 8,400 |
Mar 07, 2024 | 28.27 | 28.34 | 28.23 | 28.34 | 28.34 | 8,600 |
Mar 06, 2024 | 28.15 | 28.19 | 28.03 | 28.05 | 28.05 | 11,400 |
Mar 05, 2024 | 27.88 | 27.89 | 27.77 | 27.89 | 27.89 | 8,400 |
Mar 04, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 5,300 |
Mar 01, 2024 | 28.00 | 28.19 | 28.00 | 28.19 | 28.19 | 4,300 |
Feb 29, 2024 | 27.69 | 27.69 | 27.27 | 27.27 | 27.27 | 8,900 |
Feb 28, 2024 | 27.30 | 27.46 | 27.29 | 27.46 | 27.46 | 27,000 |
Feb 28, 2024 | 0.362 Dividend | |||||
Feb 27, 2024 | 27.61 | 27.65 | 27.50 | 27.65 | 27.29 | 18,100 |
Feb 26, 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 27.22 | 21,500 |
Feb 23, 2024 | 27.87 | 27.89 | 27.80 | 27.84 | 27.48 | 10,700 |
Feb 22, 2024 | 27.60 | 27.90 | 27.58 | 27.90 | 27.53 | 6,000 |
Feb 21, 2024 | 27.67 | 27.74 | 27.67 | 27.67 | 27.31 | 1,700 |
Feb 20, 2024 | 27.48 | 27.49 | 27.48 | 27.49 | 27.13 | 600 |
Feb 16, 2024 | 27.36 | 27.36 | 27.26 | 27.26 | 26.90 | 14,800 |
Feb 15, 2024 | 27.26 | 27.43 | 27.26 | 27.43 | 27.07 | 3,400 |
Feb 14, 2024 | 26.82 | 26.82 | 26.75 | 26.77 | 26.42 | 8,100 |
Feb 13, 2024 | 27.28 | 27.28 | 26.60 | 26.60 | 26.25 | 13,900 |
Feb 12, 2024 | 27.28 | 27.68 | 27.28 | 27.68 | 27.32 | 11,700 |
Feb 09, 2024 | 27.05 | 27.05 | 26.96 | 26.96 | 26.61 | 13,500 |
Feb 08, 2024 | 27.50 | 27.50 | 27.15 | 27.17 | 26.81 | 23,100 |
Feb 07, 2024 | 27.66 | 27.67 | 27.64 | 27.64 | 27.28 | 11,500 |
Feb 06, 2024 | 27.80 | 27.93 | 27.80 | 27.93 | 27.56 | 6,800 |
Feb 05, 2024 | 27.85 | 27.85 | 27.56 | 27.56 | 27.20 | 15,000 |
Feb 02, 2024 | 28.08 | 28.25 | 28.08 | 28.21 | 27.84 | 10,900 |
Feb 01, 2024 | 28.22 | 28.48 | 28.21 | 28.48 | 28.11 | 30,500 |
Jan 31, 2024 | 28.12 | 28.12 | 28.06 | 28.06 | 27.69 | 400 |
Jan 30, 2024 | 28.41 | 28.57 | 28.41 | 28.57 | 28.20 | 38,700 |
Jan 29, 2024 | 28.05 | 28.44 | 28.05 | 28.44 | 28.07 | 3,300 |
Jan 26, 2024 | 27.72 | 28.25 | 27.72 | 28.25 | 27.88 | 17,700 |
Jan 25, 2024 | 27.67 | 27.67 | 27.42 | 27.62 | 27.26 | 8,800 |
Jan 24, 2024 | 28.43 | 28.43 | 27.31 | 27.33 | 26.97 | 51,700 |
Jan 23, 2024 | 28.16 | 28.25 | 28.16 | 28.21 | 27.84 | 9,900 |
Jan 22, 2024 | 28.43 | 28.43 | 28.18 | 28.20 | 27.83 | 13,600 |
Jan 19, 2024 | 28.00 | 28.28 | 27.89 | 28.28 | 27.91 | 4,300 |
Jan 18, 2024 | 28.00 | 28.00 | 27.79 | 27.82 | 27.46 | 4,200 |
Jan 17, 2024 | 28.80 | 28.80 | 28.00 | 28.00 | 27.63 | 8,400 |
Jan 16, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.05 | 3,400 |
Jan 12, 2024 | 28.61 | 28.61 | 28.36 | 28.39 | 28.02 | 7,700 |
Jan 11, 2024 | 28.56 | 28.56 | 28.18 | 28.49 | 28.12 | 9,100 |
Jan 10, 2024 | 28.67 | 28.67 | 28.02 | 28.65 | 28.27 | 38,300 |
Jan 09, 2024 | 28.82 | 28.83 | 28.79 | 28.79 | 28.41 | 19,300 |
Jan 08, 2024 | 29.26 | 29.32 | 29.24 | 29.24 | 28.86 | 12,300 |
Jan 05, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.92 | 6,600 |
Jan 04, 2024 | 29.00 | 29.14 | 29.00 | 29.14 | 28.76 | 14,700 |
Jan 03, 2024 | 28.80 | 29.10 | 28.80 | 29.10 | 28.72 | 31,400 |
Jan 02, 2024 | 29.28 | 29.37 | 29.15 | 29.16 | 28.78 | 15,900 |
Dec 29, 2023 | 28.97 | 29.26 | 28.95 | 29.26 | 28.88 | 13,100 |
Dec 28, 2023 | 28.89 | 29.02 | 28.89 | 28.98 | 28.60 | 25,900 |
Dec 27, 2023 | 28.54 | 28.93 | 28.54 | 28.80 | 28.42 | 4,000 |
Dec 26, 2023 | 28.80 | 28.94 | 28.80 | 28.94 | 28.56 | 400 |
Dec 22, 2023 | 28.41 | 28.41 | 28.32 | 28.32 | 27.95 | 7,500 |
Dec 21, 2023 | 28.11 | 28.13 | 28.05 | 28.05 | 27.68 | 1,400 |
Dec 20, 2023 | 27.89 | 28.08 | 27.72 | 27.72 | 27.36 | 10,800 |
Dec 19, 2023 | 28.00 | 28.12 | 27.77 | 27.89 | 27.52 | 2,500 |
Dec 18, 2023 | 28.22 | 28.30 | 27.92 | 28.00 | 27.63 | 17,300 |
Dec 15, 2023 | 28.80 | 28.80 | 28.11 | 28.17 | 27.80 | 24,600 |
Dec 14, 2023 | 28.47 | 28.55 | 28.33 | 28.43 | 28.06 | 11,800 |
Dec 13, 2023 | 26.91 | 28.06 | 26.91 | 28.01 | 27.64 | 8,400 |
Dec 12, 2023 | 27.02 | 27.13 | 26.90 | 26.96 | 26.61 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |