Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.61 | 27.61 | 27.51 | 27.53 | 27.53 | 1,100 |
Apr 18, 2024 | 27.49 | 27.49 | 27.36 | 27.42 | 27.42 | 2,800 |
Apr 17, 2024 | 27.48 | 27.53 | 27.35 | 27.36 | 27.36 | 1,700 |
Apr 16, 2024 | 27.39 | 27.46 | 27.25 | 27.38 | 27.38 | 7,700 |
Apr 15, 2024 | 27.65 | 27.65 | 27.44 | 27.44 | 27.44 | 3,800 |
Apr 12, 2024 | 27.94 | 27.94 | 27.64 | 27.64 | 27.64 | 2,100 |
Apr 11, 2024 | 27.82 | 27.93 | 27.82 | 27.90 | 27.90 | 1,100 |
Apr 10, 2024 | 27.95 | 28.07 | 27.89 | 28.00 | 28.00 | 2,600 |
Apr 09, 2024 | 28.12 | 28.18 | 28.12 | 28.18 | 28.18 | 1,300 |
Apr 08, 2024 | 28.02 | 28.11 | 28.02 | 28.11 | 28.11 | 300 |
Apr 05, 2024 | 27.98 | 28.11 | 27.98 | 28.06 | 28.06 | 700 |
Apr 04, 2024 | 28.08 | 28.08 | 27.97 | 27.97 | 27.97 | 700 |
Apr 03, 2024 | 28.02 | 28.02 | 27.94 | 28.01 | 28.01 | 500 |
Apr 02, 2024 | 27.95 | 27.97 | 27.86 | 27.90 | 27.90 | 1,600 |
Apr 01, 2024 | 28.07 | 28.07 | 27.95 | 28.03 | 28.03 | 1,700 |
Mar 28, 2024 | 28.00 | 28.06 | 28.00 | 28.05 | 28.05 | 900 |
Mar 27, 2024 | 27.69 | 27.91 | 27.69 | 27.88 | 27.88 | 2,700 |
Mar 26, 2024 | 27.73 | 27.73 | 27.64 | 27.64 | 27.64 | 800 |
Mar 25, 2024 | 27.71 | 27.80 | 27.69 | 27.69 | 27.69 | 4,900 |
Mar 22, 2024 | 27.88 | 27.88 | 27.76 | 27.77 | 27.77 | 500 |
Mar 21, 2024 | 27.99 | 27.99 | 27.88 | 27.88 | 27.88 | 1,100 |
Mar 20, 2024 | 27.57 | 27.79 | 27.57 | 27.79 | 27.79 | 600 |
Mar 20, 2024 | 0.13 Dividend | |||||
Mar 19, 2024 | 27.64 | 27.78 | 27.64 | 27.70 | 27.57 | 1,000 |
Mar 18, 2024 | 27.71 | 27.71 | 27.62 | 27.62 | 27.49 | 1,000 |
Mar 15, 2024 | 27.59 | 27.72 | 27.59 | 27.67 | 27.54 | 2,200 |
Mar 14, 2024 | 27.73 | 27.73 | 27.63 | 27.63 | 27.50 | 2,300 |
Mar 13, 2024 | 27.69 | 27.87 | 27.69 | 27.81 | 27.68 | 3,800 |
Mar 12, 2024 | 27.66 | 27.66 | 27.57 | 27.64 | 27.51 | 1,800 |
Mar 11, 2024 | 27.46 | 27.57 | 27.46 | 27.54 | 27.41 | 1,300 |
Mar 08, 2024 | 27.69 | 27.69 | 27.51 | 27.52 | 27.39 | 2,800 |
Mar 07, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.42 | 600 |
Mar 06, 2024 | 27.37 | 27.37 | 27.31 | 27.31 | 27.18 | 1,300 |
Mar 05, 2024 | 27.27 | 27.33 | 27.20 | 27.20 | 27.07 | 7,100 |
Mar 04, 2024 | 27.19 | 27.29 | 27.19 | 27.25 | 27.12 | 1,900 |
Mar 01, 2024 | 27.12 | 27.30 | 27.12 | 27.26 | 27.13 | 2,700 |
Feb 29, 2024 | 27.00 | 27.01 | 26.98 | 27.01 | 26.88 | 1,500 |
Feb 28, 2024 | 26.95 | 26.95 | 26.87 | 26.87 | 26.74 | 600 |
Feb 27, 2024 | 26.93 | 26.97 | 26.90 | 26.93 | 26.80 | 5,200 |
Feb 26, 2024 | 26.97 | 27.09 | 26.94 | 26.95 | 26.82 | 1,500 |
Feb 23, 2024 | 26.88 | 27.03 | 26.88 | 27.03 | 26.90 | 1,300 |
Feb 22, 2024 | 26.96 | 26.96 | 26.83 | 26.86 | 26.73 | 1,400 |
Feb 21, 2024 | 26.67 | 26.73 | 26.67 | 26.70 | 26.57 | 800 |
Feb 20, 2024 | 26.74 | 26.83 | 26.74 | 26.77 | 26.64 | 1,500 |
Feb 16, 2024 | 26.82 | 26.92 | 26.80 | 26.92 | 26.79 | 1,700 |
Feb 15, 2024 | 26.65 | 26.76 | 26.55 | 26.76 | 26.63 | 4,500 |
Feb 14, 2024 | 26.17 | 26.36 | 26.17 | 26.34 | 26.22 | 2,200 |
Feb 13, 2024 | 26.22 | 26.22 | 25.85 | 25.96 | 25.84 | 5,300 |
Feb 12, 2024 | 26.51 | 26.63 | 26.51 | 26.61 | 26.49 | 1,200 |
Feb 09, 2024 | 26.46 | 26.52 | 26.46 | 26.52 | 26.40 | 800 |
Feb 08, 2024 | 26.40 | 26.42 | 26.33 | 26.42 | 26.30 | 1,900 |
Feb 07, 2024 | 26.35 | 26.45 | 26.35 | 26.43 | 26.31 | 700 |
Feb 06, 2024 | 26.37 | 26.44 | 26.37 | 26.42 | 26.30 | 1,200 |
Feb 05, 2024 | 26.52 | 26.52 | 26.26 | 26.36 | 26.24 | 2,200 |
Feb 02, 2024 | 26.53 | 26.62 | 26.53 | 26.59 | 26.47 | 800 |
Feb 01, 2024 | 26.63 | 26.65 | 26.52 | 26.62 | 26.50 | 2,500 |
Jan 31, 2024 | 26.73 | 26.73 | 26.67 | 26.68 | 26.55 | 2,600 |
Jan 30, 2024 | 26.70 | 26.77 | 26.70 | 26.77 | 26.64 | 2,900 |
Jan 29, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.52 | 100 |
Jan 26, 2024 | 26.62 | 26.65 | 26.62 | 26.62 | 26.50 | 3,300 |
Jan 25, 2024 | 26.59 | 26.59 | 26.50 | 26.57 | 26.45 | 900 |
Jan 24, 2024 | 26.65 | 26.65 | 26.55 | 26.55 | 26.43 | 700 |
Jan 23, 2024 | 26.41 | 26.49 | 26.41 | 26.49 | 26.37 | 1,600 |
Jan 22, 2024 | 26.35 | 26.45 | 26.26 | 26.26 | 26.14 | 1,500 |
Jan 19, 2024 | 26.14 | 26.18 | 26.07 | 26.15 | 26.03 | 400 |
Jan 18, 2024 | 26.12 | 26.17 | 26.12 | 26.17 | 26.05 | 1,100 |
Jan 17, 2024 | 26.09 | 26.11 | 26.05 | 26.11 | 25.99 | 1,100 |
Jan 16, 2024 | 26.40 | 26.47 | 26.37 | 26.43 | 26.31 | 2,100 |
Jan 15, 2024 | 26.49 | 26.54 | 26.48 | 26.54 | 26.42 | 800 |
Jan 12, 2024 | 26.50 | 26.54 | 26.44 | 26.44 | 26.32 | 1,400 |
Jan 11, 2024 | 26.43 | 26.43 | 26.23 | 26.31 | 26.19 | 1,000 |
Jan 10, 2024 | 26.47 | 26.47 | 26.45 | 26.45 | 26.33 | 500 |
Jan 09, 2024 | 26.44 | 26.44 | 26.35 | 26.44 | 26.32 | 1,300 |
Jan 08, 2024 | 26.25 | 26.46 | 26.25 | 26.46 | 26.34 | 1,000 |
Jan 05, 2024 | 26.37 | 26.37 | 26.27 | 26.27 | 26.15 | 700 |
Jan 04, 2024 | 26.19 | 26.27 | 26.19 | 26.27 | 26.15 | 500 |
Jan 03, 2024 | 26.11 | 26.16 | 26.11 | 26.16 | 26.04 | 400 |
Jan 02, 2024 | 26.35 | 26.35 | 26.24 | 26.26 | 26.14 | 1,000 |
Dec 29, 2023 | 26.27 | 26.31 | 26.27 | 26.31 | 26.19 | 400 |
Dec 28, 2023 | 26.46 | 26.46 | 26.31 | 26.35 | 26.23 | 2,100 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 26.42 | 26.58 | 26.42 | 26.57 | 26.30 | 1,400 |
Dec 22, 2023 | 26.44 | 26.48 | 26.40 | 26.48 | 26.21 | 10,400 |
Dec 21, 2023 | 26.16 | 26.28 | 26.16 | 26.19 | 25.92 | 2,800 |
Dec 20, 2023 | 26.38 | 26.38 | 26.06 | 26.06 | 25.79 | 300 |
Dec 19, 2023 | 26.20 | 26.30 | 26.20 | 26.30 | 26.03 | 500 |
Dec 18, 2023 | 25.98 | 26.07 | 25.98 | 26.07 | 25.80 | 1,400 |
Dec 15, 2023 | 26.05 | 26.08 | 25.97 | 25.97 | 25.70 | 1,300 |
Dec 14, 2023 | 26.20 | 26.24 | 26.16 | 26.22 | 25.95 | 1,400 |
Dec 13, 2023 | 25.50 | 25.67 | 25.50 | 25.67 | 25.41 | 2,000 |
Dec 12, 2023 | 25.45 | 25.54 | 25.45 | 25.51 | 25.25 | 1,300 |
Dec 11, 2023 | 25.61 | 25.62 | 25.58 | 25.62 | 25.36 | 900 |
Dec 08, 2023 | 25.53 | 25.69 | 25.53 | 25.66 | 25.40 | 400 |
Dec 07, 2023 | 25.56 | 25.62 | 25.56 | 25.57 | 25.31 | 300 |
Dec 06, 2023 | 25.75 | 25.75 | 25.64 | 25.64 | 25.38 | 600 |
Dec 05, 2023 | 25.72 | 25.75 | 25.69 | 25.69 | 25.43 | 5,400 |
Dec 04, 2023 | 25.71 | 25.74 | 25.70 | 25.73 | 25.46 | 1,200 |
Dec 01, 2023 | 25.60 | 25.60 | 25.57 | 25.57 | 25.31 | 1,500 |
Nov 30, 2023 | 25.43 | 25.43 | 25.41 | 25.41 | 25.15 | 500 |
Nov 29, 2023 | 25.31 | 25.33 | 25.31 | 25.33 | 25.07 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |