Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.68 | 27.83 | 27.68 | 27.83 | 27.83 | 1,354 |
May 01, 2024 | 27.48 | 27.82 | 27.42 | 27.49 | 27.49 | 6,800 |
Apr 30, 2024 | 28.32 | 28.32 | 27.79 | 27.79 | 27.79 | 3,800 |
Apr 29, 2024 | 28.10 | 28.47 | 28.10 | 28.47 | 28.47 | 2,400 |
Apr 26, 2024 | 28.14 | 28.27 | 28.02 | 28.14 | 28.14 | 3,600 |
Apr 26, 2024 | 0.026 Dividend | |||||
Apr 25, 2024 | 28.12 | 28.18 | 27.96 | 28.13 | 28.10 | 13,000 |
Apr 24, 2024 | 28.66 | 28.66 | 28.35 | 28.52 | 28.49 | 7,600 |
Apr 23, 2024 | 28.40 | 28.54 | 28.40 | 28.46 | 28.43 | 4,700 |
Apr 22, 2024 | 28.20 | 28.45 | 28.13 | 28.27 | 28.24 | 7,600 |
Apr 19, 2024 | 28.17 | 28.17 | 28.00 | 28.10 | 28.07 | 5,000 |
Apr 18, 2024 | 28.29 | 28.29 | 27.82 | 27.92 | 27.89 | 7,300 |
Apr 17, 2024 | 28.37 | 28.37 | 28.01 | 28.04 | 28.01 | 8,600 |
Apr 16, 2024 | 28.25 | 28.26 | 28.12 | 28.23 | 28.20 | 6,100 |
Apr 15, 2024 | 28.98 | 28.98 | 28.33 | 28.40 | 28.37 | 8,900 |
Apr 12, 2024 | 28.90 | 28.97 | 28.64 | 28.64 | 28.61 | 10,600 |
Apr 11, 2024 | 29.23 | 29.23 | 28.99 | 29.14 | 29.11 | 19,600 |
Apr 10, 2024 | 29.16 | 29.33 | 29.08 | 29.23 | 29.20 | 16,700 |
Apr 09, 2024 | 29.58 | 29.59 | 29.49 | 29.58 | 29.55 | 2,500 |
Apr 08, 2024 | 29.86 | 29.86 | 29.58 | 29.58 | 29.55 | 15,800 |
Apr 05, 2024 | 29.36 | 29.71 | 29.36 | 29.68 | 29.65 | 17,600 |
Apr 04, 2024 | 29.86 | 29.91 | 29.46 | 29.49 | 29.46 | 11,300 |
Apr 03, 2024 | 29.60 | 29.74 | 29.60 | 29.72 | 29.70 | 4,400 |
Apr 02, 2024 | 29.56 | 29.57 | 29.37 | 29.54 | 29.51 | 9,800 |
Apr 01, 2024 | 29.99 | 29.99 | 29.67 | 29.71 | 29.68 | 18,800 |
Mar 28, 2024 | 29.75 | 29.85 | 29.65 | 29.82 | 29.79 | 22,300 |
Mar 27, 2024 | 29.29 | 29.59 | 29.29 | 29.59 | 29.56 | 9,900 |
Mar 26, 2024 | 29.28 | 29.28 | 29.08 | 29.08 | 29.05 | 9,900 |
Mar 26, 2024 | 0.049 Dividend | |||||
Mar 25, 2024 | 29.34 | 29.45 | 29.29 | 29.29 | 29.21 | 10,400 |
Mar 22, 2024 | 29.59 | 29.59 | 29.19 | 29.21 | 29.13 | 22,200 |
Mar 21, 2024 | 29.41 | 29.46 | 29.26 | 29.42 | 29.35 | 23,200 |
Mar 20, 2024 | 28.82 | 29.19 | 28.76 | 29.14 | 29.06 | 87,700 |
Mar 19, 2024 | 28.69 | 28.83 | 28.63 | 28.82 | 28.75 | 2,400 |
Mar 18, 2024 | 28.50 | 28.63 | 28.50 | 28.56 | 28.48 | 4,400 |
Mar 15, 2024 | 28.75 | 28.75 | 28.59 | 28.60 | 28.52 | 7,100 |
Mar 14, 2024 | 28.83 | 28.86 | 28.36 | 28.44 | 28.37 | 1,800 |
Mar 13, 2024 | 28.60 | 28.75 | 28.60 | 28.65 | 28.57 | 3,100 |
Mar 12, 2024 | 28.26 | 28.35 | 28.15 | 28.21 | 28.14 | 1,700 |
Mar 11, 2024 | 28.03 | 28.20 | 28.02 | 28.20 | 28.13 | 1,300 |
Mar 08, 2024 | 28.36 | 28.37 | 28.18 | 28.20 | 28.13 | 8,500 |
Mar 07, 2024 | 28.14 | 28.34 | 28.14 | 28.27 | 28.20 | 5,100 |
Mar 06, 2024 | 28.12 | 28.12 | 27.88 | 27.92 | 27.84 | 2,500 |
Mar 05, 2024 | 28.16 | 28.17 | 27.90 | 27.98 | 27.91 | 3,000 |
Mar 04, 2024 | 28.05 | 28.28 | 28.01 | 28.01 | 27.94 | 1,700 |
Mar 01, 2024 | 27.96 | 28.14 | 27.96 | 28.14 | 28.06 | 3,200 |
Feb 29, 2024 | 27.65 | 27.68 | 27.57 | 27.68 | 27.61 | 6,100 |
Feb 28, 2024 | 27.50 | 27.60 | 27.47 | 27.48 | 27.41 | 7,500 |
Feb 27, 2024 | 27.62 | 27.64 | 27.57 | 27.60 | 27.53 | 3,100 |
Feb 27, 2024 | 0.056 Dividend | |||||
Feb 26, 2024 | 27.57 | 27.59 | 27.50 | 27.53 | 27.40 | 4,400 |
Feb 23, 2024 | 27.47 | 27.56 | 27.45 | 27.50 | 27.37 | 2,600 |
Feb 22, 2024 | 27.38 | 27.41 | 27.38 | 27.41 | 27.28 | 200 |
Feb 21, 2024 | 27.17 | 27.17 | 27.05 | 27.15 | 27.02 | 11,300 |
Feb 20, 2024 | 27.02 | 27.02 | 26.99 | 27.00 | 26.88 | 1,000 |
Feb 16, 2024 | 27.34 | 27.51 | 27.32 | 27.32 | 27.19 | 800 |
Feb 15, 2024 | 27.42 | 27.45 | 27.32 | 27.40 | 27.27 | 1,600 |
Feb 14, 2024 | 26.90 | 26.96 | 26.79 | 26.94 | 26.82 | 4,600 |
Feb 13, 2024 | 27.03 | 27.03 | 26.51 | 26.63 | 26.51 | 1,200 |
Feb 12, 2024 | 27.29 | 27.39 | 27.26 | 27.32 | 27.19 | 1,500 |
Feb 09, 2024 | 26.84 | 26.93 | 26.82 | 26.93 | 26.80 | 1,200 |
Feb 08, 2024 | 26.76 | 26.80 | 26.68 | 26.78 | 26.65 | 2,200 |
Feb 07, 2024 | 26.55 | 26.63 | 26.55 | 26.58 | 26.46 | 3,400 |
Feb 06, 2024 | 26.62 | 26.75 | 26.62 | 26.67 | 26.55 | 2,700 |
Feb 05, 2024 | 26.50 | 26.63 | 26.35 | 26.55 | 26.43 | 4,300 |
Feb 02, 2024 | 27.52 | 28.14 | 26.69 | 26.80 | 26.68 | 6,700 |
Feb 01, 2024 | 26.75 | 27.00 | 26.64 | 26.98 | 26.85 | 131,500 |
Jan 31, 2024 | 27.14 | 27.14 | 26.73 | 26.73 | 26.60 | 2,400 |
Jan 30, 2024 | 27.13 | 27.25 | 27.13 | 27.22 | 27.09 | 600 |
Jan 29, 2024 | 26.91 | 27.12 | 26.91 | 27.12 | 26.99 | 400 |
Jan 29, 2024 | 0.035 Dividend | |||||
Jan 26, 2024 | 27.09 | 27.09 | 26.96 | 27.01 | 26.85 | 2,900 |
Jan 25, 2024 | 26.98 | 26.98 | 26.75 | 26.82 | 26.66 | 800 |
Jan 24, 2024 | 26.73 | 26.73 | 26.60 | 26.60 | 26.45 | 1,100 |
Jan 23, 2024 | 26.64 | 26.66 | 26.59 | 26.66 | 26.50 | 9,500 |
Jan 22, 2024 | 26.57 | 26.69 | 26.57 | 26.67 | 26.51 | 1,900 |
Jan 19, 2024 | 26.01 | 26.33 | 26.01 | 26.33 | 26.18 | 6,300 |
Jan 18, 2024 | 26.00 | 26.12 | 25.88 | 26.12 | 25.97 | 2,800 |
Jan 17, 2024 | 26.07 | 26.07 | 25.82 | 25.95 | 25.80 | 8,800 |
Jan 16, 2024 | 26.14 | 26.23 | 26.08 | 26.21 | 26.05 | 8,000 |
Jan 12, 2024 | 26.54 | 26.54 | 26.41 | 26.41 | 26.25 | 800 |
Jan 11, 2024 | 26.30 | 26.51 | 26.28 | 26.51 | 26.35 | 2,000 |
Jan 10, 2024 | 26.48 | 26.51 | 26.42 | 26.51 | 26.35 | 2,500 |
Jan 09, 2024 | 26.58 | 26.64 | 26.53 | 26.56 | 26.40 | 3,600 |
Jan 08, 2024 | 26.32 | 26.87 | 26.32 | 26.87 | 26.71 | 1,300 |
Jan 05, 2024 | 26.79 | 26.79 | 26.50 | 26.58 | 26.42 | 7,200 |
Jan 04, 2024 | 26.96 | 26.96 | 26.45 | 26.45 | 26.29 | 2,500 |
Jan 03, 2024 | 26.77 | 26.94 | 26.73 | 26.73 | 26.57 | 11,700 |
Jan 02, 2024 | 27.14 | 27.21 | 27.06 | 27.17 | 27.01 | 1,700 |
Dec 29, 2023 | 27.43 | 27.43 | 27.14 | 27.14 | 26.98 | 4,000 |
Dec 28, 2023 | 27.38 | 27.47 | 27.30 | 27.30 | 27.14 | 6,900 |
Dec 27, 2023 | 27.62 | 27.62 | 27.41 | 27.42 | 27.26 | 6,500 |
Dec 26, 2023 | 27.29 | 27.53 | 27.29 | 27.46 | 27.29 | 4,600 |
Dec 26, 2023 | 0.045 Dividend | |||||
Dec 22, 2023 | 27.31 | 27.36 | 27.24 | 27.24 | 27.04 | 500 |
Dec 21, 2023 | 27.00 | 27.20 | 26.98 | 27.20 | 26.99 | 1,200 |
Dec 20, 2023 | 27.36 | 27.38 | 26.80 | 26.82 | 26.62 | 10,100 |
Dec 19, 2023 | 27.00 | 27.30 | 27.00 | 27.26 | 27.06 | 6,600 |
Dec 18, 2023 | 27.00 | 27.00 | 26.84 | 26.84 | 26.64 | 1,200 |
Dec 15, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |