Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Apr 23, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 58,900 |
Apr 22, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 44,700 |
Apr 19, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Apr 18, 2024 | 26.22 | 26.34 | 26.13 | 26.26 | 26.26 | 30,900 |
Apr 17, 2024 | 26.16 | 26.16 | 25.96 | 26.04 | 26.04 | 37,900 |
Apr 16, 2024 | 26.18 | 26.18 | 26.05 | 26.05 | 26.05 | 12,900 |
Apr 15, 2024 | 25.16 | 26.29 | 25.16 | 26.29 | 26.29 | 11,100 |
Apr 12, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 9,800 |
Apr 11, 2024 | 26.61 | 26.70 | 26.61 | 26.70 | 26.70 | 3,900 |
Apr 10, 2024 | 26.84 | 26.90 | 26.84 | 26.90 | 26.90 | 26,000 |
Apr 09, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 34,500 |
Apr 08, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 5,800 |
Apr 05, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Apr 04, 2024 | 27.26 | 27.26 | 27.25 | 27.25 | 27.25 | 15,900 |
Apr 03, 2024 | 27.58 | 27.58 | 27.26 | 27.26 | 27.26 | 27,800 |
Apr 02, 2024 | 27.84 | 27.88 | 27.70 | 27.76 | 27.76 | 17,100 |
Apr 01, 2024 | 27.94 | 27.94 | 27.90 | 27.90 | 27.90 | 6,200 |
Mar 28, 2024 | 28.16 | 28.16 | 28.00 | 28.00 | 28.00 | 5,400 |
Mar 27, 2024 | 28.00 | 28.00 | 27.92 | 27.99 | 27.99 | 28,100 |
Mar 27, 2024 | 0.453 Dividend | |||||
Mar 26, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.01 | 100 |
Mar 25, 2024 | 28.87 | 28.87 | 28.77 | 28.77 | 28.32 | 25,200 |
Mar 22, 2024 | 28.79 | 28.79 | 28.75 | 28.75 | 28.29 | 14,800 |
Mar 21, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.08 | 24,600 |
Mar 20, 2024 | 28.51 | 28.53 | 28.51 | 28.53 | 28.08 | 10,500 |
Mar 19, 2024 | 28.23 | 28.23 | 28.22 | 28.22 | 27.77 | 31,200 |
Mar 18, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.51 | 49,900 |
Mar 15, 2024 | 27.81 | 27.96 | 27.81 | 27.96 | 27.51 | 21,100 |
Mar 14, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.22 | 14,900 |
Mar 13, 2024 | 28.01 | 28.01 | 27.83 | 27.88 | 27.44 | 24,800 |
Mar 12, 2024 | 28.23 | 28.23 | 28.01 | 28.10 | 27.65 | 53,400 |
Mar 11, 2024 | 28.87 | 28.87 | 28.82 | 28.82 | 28.36 | 22,300 |
Mar 08, 2024 | 28.89 | 28.94 | 28.89 | 28.94 | 28.48 | 13,100 |
Mar 07, 2024 | 28.80 | 28.88 | 28.59 | 28.86 | 28.40 | 13,100 |
Mar 06, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.74 | 5,000 |
Mar 05, 2024 | 28.16 | 28.20 | 28.16 | 28.20 | 27.75 | 47,300 |
Mar 04, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.07 | 25,600 |
Mar 01, 2024 | 28.18 | 28.52 | 28.18 | 28.52 | 28.07 | 13,800 |
Feb 29, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.78 | 8,500 |
Feb 28, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.71 | 46,900 |
Feb 27, 2024 | 27.50 | 27.99 | 27.50 | 27.99 | 27.54 | 68,500 |
Feb 26, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | 49,000 |
Feb 23, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | 6,900 |
Feb 22, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | 76,400 |
Feb 21, 2024 | 27.65 | 27.77 | 27.61 | 27.61 | 27.18 | 44,800 |
Feb 20, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.07 | 48,300 |
Feb 16, 2024 | 27.14 | 27.20 | 27.14 | 27.20 | 26.77 | 7,900 |
Feb 15, 2024 | 26.73 | 27.21 | 26.73 | 27.18 | 26.75 | 28,300 |
Feb 14, 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 26.14 | 6,700 |
Feb 13, 2024 | 26.40 | 26.40 | 26.22 | 26.22 | 25.80 | 18,000 |
Feb 12, 2024 | 27.13 | 27.16 | 27.11 | 27.16 | 26.73 | 2,800 |
Feb 09, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.59 | 10,300 |
Feb 08, 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 26.35 | 8,300 |
Feb 07, 2024 | 27.21 | 27.21 | 27.11 | 27.11 | 26.68 | 2,600 |
Feb 06, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.67 | 32,000 |
Feb 05, 2024 | 26.08 | 27.30 | 26.08 | 26.91 | 26.48 | 79,700 |
Feb 02, 2024 | 27.30 | 27.61 | 27.27 | 27.61 | 27.17 | 15,800 |
Feb 01, 2024 | 28.00 | 28.01 | 28.00 | 28.00 | 27.55 | 900 |
Jan 31, 2024 | 27.54 | 27.59 | 27.54 | 27.59 | 27.15 | 2,400 |
Jan 30, 2024 | 27.37 | 27.37 | 27.33 | 27.33 | 26.89 | 800 |
Jan 29, 2024 | 27.50 | 27.50 | 27.42 | 27.42 | 26.98 | 600 |
Jan 26, 2024 | 27.61 | 27.61 | 27.50 | 27.50 | 27.06 | 600 |
Jan 25, 2024 | 27.45 | 27.45 | 27.41 | 27.41 | 26.97 | 1,200 |
Jan 24, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.11 | 1,700 |
Jan 23, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.14 | 200 |
Jan 22, 2024 | 27.93 | 27.93 | 27.69 | 27.81 | 27.37 | 8,700 |
Jan 19, 2024 | 27.44 | 27.63 | 27.44 | 27.63 | 27.19 | 3,600 |
Jan 18, 2024 | 27.37 | 27.38 | 27.24 | 27.27 | 26.84 | 1,000 |
Jan 17, 2024 | 27.75 | 27.75 | 27.14 | 27.30 | 26.87 | 15,000 |
Jan 16, 2024 | 27.48 | 27.91 | 27.48 | 27.91 | 27.46 | 1,600 |
Jan 12, 2024 | 27.10 | 27.10 | 27.04 | 27.04 | 26.61 | 1,000 |
Jan 11, 2024 | 27.57 | 27.75 | 27.07 | 27.07 | 26.64 | 4,000 |
Jan 10, 2024 | 27.86 | 27.86 | 27.78 | 27.81 | 27.37 | 700 |
Jan 09, 2024 | 28.29 | 28.29 | 28.04 | 28.04 | 27.59 | 2,300 |
Jan 08, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.11 | 1,700 |
Jan 05, 2024 | 28.31 | 28.31 | 28.14 | 28.14 | 27.69 | 1,700 |
Jan 04, 2024 | 28.22 | 28.23 | 28.22 | 28.22 | 27.77 | 1,500 |
Jan 03, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.10 | 17,200 |
Jan 02, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.10 | 1,200 |
Dec 29, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.10 | 2,300 |
Dec 28, 2023 | 28.41 | 28.62 | 28.41 | 28.62 | 28.16 | 4,100 |
Dec 28, 2023 | 0.466 Dividend | |||||
Dec 27, 2023 | 28.83 | 28.96 | 28.83 | 28.91 | 27.99 | 27,500 |
Dec 26, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.08 | 1,000 |
Dec 22, 2023 | 28.30 | 28.30 | 28.26 | 28.26 | 27.36 | 3,100 |
Dec 21, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.17 | 1,500 |
Dec 20, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.17 | 2,400 |
Dec 19, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.27 | 1,400 |
Dec 18, 2023 | 27.87 | 27.87 | 27.54 | 27.59 | 26.71 | 2,600 |
Dec 15, 2023 | 28.28 | 28.28 | 28.00 | 28.00 | 27.11 | 7,200 |
Dec 14, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.83 | 2,900 |
Dec 13, 2023 | 27.76 | 28.37 | 27.71 | 28.37 | 27.47 | 9,800 |
Dec 12, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 26.44 | 8,000 |
Dec 11, 2023 | 28.00 | 28.00 | 27.43 | 27.43 | 26.56 | 7,200 |
Dec 08, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.05 | - |
Dec 07, 2023 | 27.96 | 27.96 | 27.94 | 27.94 | 27.05 | 3,800 |
Dec 06, 2023 | 27.83 | 27.98 | 27.83 | 27.98 | 27.09 | 900 |
Dec 05, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 26.74 | 22,300 |
Dec 04, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.11 | 173,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |