Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.32 | 27.38 | 27.28 | 27.38 | 27.38 | 1,900 |
May 02, 2024 | 27.28 | 27.39 | 27.28 | 27.35 | 27.35 | 3,000 |
May 01, 2024 | 27.13 | 27.38 | 27.13 | 27.16 | 27.16 | 4,700 |
Apr 30, 2024 | 27.42 | 27.42 | 27.21 | 27.24 | 27.24 | 15,700 |
Apr 29, 2024 | 27.44 | 27.47 | 27.36 | 27.44 | 27.44 | 7,500 |
Apr 26, 2024 | 27.37 | 27.40 | 27.34 | 27.36 | 27.36 | 9,700 |
Apr 25, 2024 | 27.07 | 27.19 | 27.04 | 27.19 | 27.19 | 4,100 |
Apr 24, 2024 | 27.36 | 27.40 | 27.30 | 27.37 | 27.37 | 2,400 |
Apr 23, 2024 | 27.13 | 27.21 | 27.13 | 27.19 | 27.19 | 4,600 |
Apr 22, 2024 | 26.97 | 27.08 | 26.90 | 27.02 | 27.02 | 5,100 |
Apr 19, 2024 | 26.99 | 26.99 | 26.82 | 26.82 | 26.82 | 3,700 |
Apr 18, 2024 | 27.27 | 27.30 | 27.13 | 27.14 | 27.14 | 9,800 |
Apr 17, 2024 | 27.36 | 27.60 | 27.24 | 27.26 | 27.26 | 20,300 |
Apr 16, 2024 | 27.39 | 27.48 | 27.38 | 27.40 | 27.40 | 4,300 |
Apr 15, 2024 | 27.78 | 27.78 | 27.41 | 27.44 | 27.44 | 7,200 |
Apr 12, 2024 | 27.73 | 27.73 | 27.54 | 27.61 | 27.61 | 12,800 |
Apr 11, 2024 | 27.85 | 27.94 | 27.81 | 27.93 | 27.93 | 2,400 |
Apr 10, 2024 | 27.75 | 27.80 | 27.75 | 27.78 | 27.78 | 3,200 |
Apr 09, 2024 | 27.78 | 27.78 | 27.67 | 27.78 | 27.78 | 4,100 |
Apr 08, 2024 | 27.85 | 27.87 | 27.80 | 27.82 | 27.82 | 5,500 |
Apr 05, 2024 | 27.73 | 27.87 | 27.70 | 27.82 | 27.82 | 4,900 |
Apr 04, 2024 | 27.99 | 27.99 | 27.62 | 27.62 | 27.62 | 7,500 |
Apr 03, 2024 | 27.84 | 27.89 | 27.82 | 27.86 | 27.86 | 5,400 |
Apr 02, 2024 | 27.84 | 27.93 | 27.83 | 27.92 | 27.92 | 12,500 |
Apr 01, 2024 | 28.25 | 28.25 | 28.17 | 28.19 | 28.19 | 10,800 |
Mar 28, 2024 | 28.18 | 28.18 | 28.14 | 28.18 | 28.18 | 1,000 |
Mar 27, 2024 | 28.16 | 28.19 | 28.12 | 28.19 | 28.19 | 3,300 |
Mar 26, 2024 | 28.16 | 28.18 | 28.12 | 28.13 | 28.13 | 8,500 |
Mar 25, 2024 | 28.16 | 28.29 | 28.16 | 28.20 | 28.20 | 5,700 |
Mar 22, 2024 | 28.34 | 28.42 | 28.34 | 28.42 | 28.42 | 5,900 |
Mar 21, 2024 | 28.27 | 28.28 | 28.24 | 28.28 | 28.28 | 3,400 |
Mar 20, 2024 | 28.14 | 28.59 | 28.08 | 28.19 | 28.19 | 16,300 |
Mar 19, 2024 | 28.04 | 28.13 | 28.03 | 28.13 | 28.13 | 5,400 |
Mar 18, 2024 | 28.14 | 28.16 | 28.07 | 28.07 | 28.07 | 6,800 |
Mar 15, 2024 | 27.53 | 28.18 | 27.53 | 28.14 | 28.14 | 1,600 |
Mar 14, 2024 | 28.20 | 28.20 | 28.07 | 28.15 | 28.15 | 4,300 |
Mar 13, 2024 | 28.11 | 28.14 | 28.11 | 28.12 | 28.12 | 1,700 |
Mar 12, 2024 | 27.98 | 28.09 | 27.93 | 28.08 | 28.08 | 3,900 |
Mar 11, 2024 | 27.86 | 27.93 | 27.83 | 27.93 | 27.93 | 3,300 |
Mar 08, 2024 | 28.11 | 28.19 | 28.08 | 28.08 | 28.08 | 1,800 |
Mar 07, 2024 | 27.87 | 28.39 | 27.87 | 28.39 | 28.39 | 2,500 |
Mar 06, 2024 | 27.96 | 27.96 | 27.80 | 27.84 | 27.84 | 9,100 |
Mar 05, 2024 | 27.97 | 27.97 | 27.80 | 27.86 | 27.86 | 2,100 |
Mar 04, 2024 | 27.88 | 27.97 | 27.87 | 27.90 | 27.90 | 7,200 |
Mar 01, 2024 | 27.81 | 27.89 | 27.70 | 27.89 | 27.89 | 4,400 |
Feb 29, 2024 | 27.77 | 27.85 | 27.77 | 27.85 | 27.85 | 2,500 |
Feb 28, 2024 | 27.70 | 27.72 | 27.69 | 27.70 | 27.70 | 4,000 |
Feb 27, 2024 | 27.72 | 27.78 | 27.72 | 27.73 | 27.73 | 5,700 |
Feb 26, 2024 | 27.68 | 27.73 | 27.67 | 27.73 | 27.73 | 4,600 |
Feb 23, 2024 | 27.76 | 27.76 | 27.71 | 27.74 | 27.74 | 11,200 |
Feb 22, 2024 | 27.60 | 27.67 | 27.56 | 27.67 | 27.67 | 2,100 |
Feb 21, 2024 | 27.14 | 27.22 | 27.14 | 27.19 | 27.19 | 5,100 |
Feb 20, 2024 | 27.18 | 27.22 | 27.16 | 27.22 | 27.22 | 1,500 |
Feb 16, 2024 | 27.38 | 27.42 | 27.24 | 27.24 | 27.24 | 7,900 |
Feb 15, 2024 | 27.34 | 27.50 | 27.34 | 27.40 | 27.40 | 10,800 |
Feb 14, 2024 | 27.29 | 27.36 | 27.22 | 27.33 | 27.33 | 10,000 |
Feb 13, 2024 | 27.17 | 27.20 | 27.05 | 27.05 | 27.05 | 7,200 |
Feb 12, 2024 | 27.41 | 27.46 | 27.40 | 27.40 | 27.40 | 1,600 |
Feb 09, 2024 | 27.32 | 27.46 | 27.32 | 27.43 | 27.43 | 4,100 |
Feb 08, 2024 | 27.21 | 27.22 | 27.17 | 27.19 | 27.19 | 3,800 |
Feb 07, 2024 | 27.08 | 27.21 | 27.08 | 27.17 | 27.17 | 4,800 |
Feb 06, 2024 | 27.05 | 27.06 | 26.99 | 27.03 | 27.03 | 7,500 |
Feb 05, 2024 | 26.94 | 26.96 | 26.94 | 26.95 | 26.95 | 500 |
Feb 02, 2024 | 26.89 | 26.93 | 26.89 | 26.93 | 26.93 | 500 |
Feb 01, 2024 | 26.66 | 26.79 | 26.66 | 26.78 | 26.78 | 6,200 |
Jan 31, 2024 | 26.64 | 26.66 | 26.52 | 26.52 | 26.52 | 6,800 |
Jan 30, 2024 | 26.65 | 26.66 | 26.62 | 26.62 | 26.62 | 3,100 |
Jan 29, 2024 | 26.57 | 26.58 | 26.57 | 26.57 | 26.57 | 800 |
Jan 26, 2024 | 26.46 | 26.53 | 26.45 | 26.47 | 26.47 | 4,100 |
Jan 25, 2024 | 26.52 | 26.52 | 26.43 | 26.43 | 26.43 | 1,300 |
Jan 24, 2024 | 26.39 | 26.39 | 26.30 | 26.39 | 26.39 | 5,500 |
Jan 23, 2024 | 26.23 | 26.33 | 26.22 | 26.33 | 26.33 | 57,100 |
Jan 22, 2024 | 26.22 | 26.28 | 26.21 | 26.28 | 26.28 | 10,700 |
Jan 19, 2024 | 26.00 | 26.15 | 25.99 | 26.15 | 26.15 | 3,400 |
Jan 18, 2024 | 25.88 | 25.93 | 25.81 | 25.92 | 25.92 | 7,600 |
Jan 17, 2024 | 25.67 | 25.75 | 25.65 | 25.75 | 25.75 | 9,000 |
Jan 16, 2024 | 25.81 | 25.81 | 25.75 | 25.76 | 25.76 | 5,800 |
Jan 15, 2024 | 25.99 | 26.08 | 25.99 | 26.05 | 26.05 | 1,400 |
Jan 12, 2024 | 25.81 | 25.82 | 25.79 | 25.79 | 25.79 | 500 |
Jan 11, 2024 | 25.68 | 25.80 | 25.68 | 25.73 | 25.73 | 21,800 |
Jan 10, 2024 | 25.49 | 25.49 | 25.43 | 25.43 | 25.43 | 2,100 |
Jan 09, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Jan 08, 2024 | 25.26 | 25.31 | 25.26 | 25.27 | 25.27 | 3,500 |
Jan 05, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | 200 |
Jan 04, 2024 | 25.31 | 25.31 | 25.15 | 25.16 | 25.16 | 18,100 |
Jan 03, 2024 | 25.32 | 25.32 | 25.26 | 25.26 | 25.26 | 200 |
Jan 02, 2024 | 25.50 | 25.50 | 25.43 | 25.47 | 25.47 | 1,900 |
Dec 29, 2023 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | 4,700 |
Dec 28, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 300 |
Dec 28, 2023 | 0.099 Dividend | |||||
Dec 27, 2023 | 25.82 | 25.83 | 25.82 | 25.83 | 25.73 | 600 |
Dec 22, 2023 | 25.59 | 25.62 | 25.59 | 25.62 | 25.52 | 3,000 |
Dec 21, 2023 | 25.80 | 25.80 | 25.79 | 25.79 | 25.69 | 13,500 |
Dec 20, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.61 | 3,800 |
Dec 19, 2023 | 25.68 | 25.81 | 25.68 | 25.79 | 25.69 | 6,300 |
Dec 18, 2023 | 25.54 | 25.65 | 25.54 | 25.65 | 25.55 | 11,400 |
Dec 15, 2023 | 25.37 | 25.41 | 25.33 | 25.36 | 25.26 | 1,000 |
Dec 14, 2023 | 25.71 | 25.76 | 25.58 | 25.58 | 25.48 | 16,300 |
Dec 13, 2023 | 25.53 | 25.77 | 25.53 | 25.77 | 25.67 | 1,800 |
Dec 12, 2023 | 25.43 | 25.49 | 25.43 | 25.48 | 25.38 | 41,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |