Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.40 | 27.71 | 27.40 | 27.70 | 27.70 | 4,064 |
May 01, 2024 | 27.01 | 27.41 | 27.01 | 27.41 | 27.41 | 3,730 |
Apr 30, 2024 | 27.86 | 27.86 | 26.98 | 26.98 | 26.98 | 5,482 |
Apr 29, 2024 | 27.36 | 27.88 | 27.22 | 27.31 | 27.31 | 7,676 |
Apr 26, 2024 | 27.70 | 27.70 | 27.44 | 27.44 | 27.44 | 2,294 |
Apr 25, 2024 | 27.45 | 27.60 | 27.40 | 27.60 | 27.60 | 3,961 |
Apr 24, 2024 | 27.52 | 27.63 | 27.52 | 27.53 | 27.53 | 3,634 |
Apr 23, 2024 | 27.70 | 27.86 | 27.42 | 27.42 | 27.42 | 4,432 |
Apr 22, 2024 | 27.55 | 27.85 | 27.55 | 27.76 | 27.76 | 13,527 |
Apr 19, 2024 | 27.47 | 27.75 | 27.47 | 27.70 | 27.70 | 3,500 |
Apr 18, 2024 | 27.50 | 27.75 | 27.50 | 27.67 | 27.67 | 7,071 |
Apr 17, 2024 | 27.38 | 27.42 | 27.38 | 27.39 | 27.39 | 1,264 |
Apr 16, 2024 | 27.12 | 27.57 | 27.00 | 27.28 | 27.28 | 14,137 |
Apr 15, 2024 | 27.20 | 27.20 | 26.89 | 27.00 | 27.00 | 7,866 |
Apr 12, 2024 | 27.03 | 27.28 | 27.03 | 27.20 | 27.20 | 2,484 |
Apr 11, 2024 | 27.43 | 27.43 | 27.11 | 27.18 | 27.18 | 3,367 |
Apr 10, 2024 | 27.25 | 27.25 | 27.02 | 27.25 | 27.25 | 6,837 |
Apr 09, 2024 | 27.70 | 27.70 | 26.94 | 27.45 | 27.45 | 33,560 |
Apr 08, 2024 | 27.73 | 27.79 | 27.60 | 27.60 | 27.60 | 4,806 |
Apr 05, 2024 | 27.65 | 27.71 | 27.65 | 27.71 | 27.71 | 681 |
Apr 04, 2024 | 27.74 | 27.84 | 27.70 | 27.77 | 27.77 | 8,325 |
Apr 03, 2024 | 27.35 | 27.59 | 27.35 | 27.59 | 27.59 | 13,369 |
Apr 02, 2024 | 27.35 | 27.50 | 27.25 | 27.45 | 27.45 | 12,778 |
Apr 01, 2024 | 27.41 | 27.57 | 27.25 | 27.45 | 27.45 | 21,671 |
Mar 28, 2024 | 27.71 | 28.08 | 27.06 | 27.06 | 27.06 | 54,028 |
Mar 27, 2024 | 28.05 | 28.13 | 27.90 | 27.90 | 27.90 | 6,174 |
Mar 27, 2024 | 0.5625 Dividend | |||||
Mar 26, 2024 | 28.41 | 28.41 | 28.25 | 28.34 | 27.78 | 3,031 |
Mar 25, 2024 | 28.34 | 28.41 | 28.25 | 28.31 | 27.75 | 2,584 |
Mar 22, 2024 | 27.98 | 28.28 | 27.72 | 28.24 | 27.68 | 5,666 |
Mar 21, 2024 | 28.42 | 28.42 | 28.18 | 28.28 | 27.72 | 5,250 |
Mar 20, 2024 | 28.10 | 28.41 | 28.10 | 28.29 | 27.73 | 5,828 |
Mar 19, 2024 | 28.19 | 28.25 | 28.18 | 28.25 | 27.69 | 3,313 |
Mar 18, 2024 | 27.87 | 28.14 | 27.60 | 28.08 | 27.52 | 3,826 |
Mar 15, 2024 | 28.00 | 28.01 | 27.88 | 27.89 | 27.34 | 1,893 |
Mar 14, 2024 | 28.02 | 28.02 | 27.56 | 27.56 | 27.01 | 2,776 |
Mar 13, 2024 | 28.26 | 28.27 | 27.63 | 27.63 | 27.08 | 5,647 |
Mar 12, 2024 | 28.33 | 28.36 | 28.29 | 28.35 | 27.79 | 2,221 |
Mar 11, 2024 | 28.26 | 28.28 | 28.25 | 28.28 | 27.72 | 2,055 |
Mar 08, 2024 | 28.31 | 28.50 | 28.19 | 28.27 | 27.71 | 4,485 |
Mar 07, 2024 | 28.19 | 28.25 | 27.99 | 28.19 | 27.63 | 2,646 |
Mar 06, 2024 | 27.94 | 28.26 | 27.94 | 28.20 | 27.64 | 5,990 |
Mar 05, 2024 | 27.83 | 28.09 | 27.83 | 28.00 | 27.44 | 999 |
Mar 04, 2024 | 28.02 | 28.17 | 28.00 | 28.10 | 27.54 | 1,993 |
Mar 01, 2024 | 28.06 | 28.22 | 28.03 | 28.12 | 27.56 | 11,854 |
Feb 29, 2024 | 27.72 | 28.59 | 27.69 | 28.22 | 27.66 | 62,084 |
Feb 28, 2024 | 27.63 | 27.78 | 27.55 | 27.78 | 27.23 | 3,378 |
Feb 27, 2024 | 27.53 | 27.71 | 27.53 | 27.71 | 27.16 | 5,872 |
Feb 26, 2024 | 27.68 | 27.81 | 27.68 | 27.74 | 27.19 | 8,936 |
Feb 23, 2024 | 27.82 | 27.90 | 27.81 | 27.83 | 27.28 | 3,353 |
Feb 22, 2024 | 27.84 | 27.84 | 27.56 | 27.70 | 27.15 | 4,175 |
Feb 21, 2024 | 27.75 | 27.81 | 27.60 | 27.60 | 27.05 | 3,516 |
Feb 20, 2024 | 27.60 | 27.89 | 27.56 | 27.87 | 27.32 | 6,707 |
Feb 16, 2024 | 27.75 | 27.77 | 27.40 | 27.60 | 27.05 | 5,553 |
Feb 15, 2024 | 27.67 | 27.93 | 27.66 | 27.73 | 27.18 | 5,221 |
Feb 14, 2024 | 27.44 | 27.69 | 27.35 | 27.67 | 27.12 | 3,531 |
Feb 13, 2024 | 27.49 | 27.49 | 27.15 | 27.38 | 26.84 | 7,289 |
Feb 12, 2024 | 27.60 | 27.66 | 27.44 | 27.63 | 27.08 | 3,586 |
Feb 09, 2024 | 27.55 | 27.65 | 27.44 | 27.65 | 27.10 | 9,316 |
Feb 08, 2024 | 27.71 | 27.76 | 27.51 | 27.65 | 27.10 | 5,455 |
Feb 07, 2024 | 27.50 | 27.86 | 27.50 | 27.86 | 27.31 | 4,323 |
Feb 06, 2024 | 27.38 | 27.62 | 27.38 | 27.62 | 27.07 | 2,175 |
Feb 05, 2024 | 27.59 | 27.60 | 27.36 | 27.38 | 26.84 | 2,909 |
Feb 02, 2024 | 27.91 | 28.03 | 27.62 | 27.71 | 27.16 | 4,839 |
Feb 01, 2024 | 27.91 | 28.02 | 27.84 | 28.02 | 27.46 | 7,512 |
Jan 31, 2024 | 27.92 | 28.04 | 27.92 | 27.96 | 27.41 | 3,614 |
Jan 30, 2024 | 27.90 | 28.01 | 27.90 | 28.01 | 27.45 | 3,349 |
Jan 29, 2024 | 28.10 | 28.11 | 27.90 | 27.95 | 27.40 | 10,522 |
Jan 26, 2024 | 27.98 | 27.99 | 27.89 | 27.95 | 27.40 | 2,960 |
Jan 25, 2024 | 27.94 | 27.97 | 27.90 | 27.97 | 27.41 | 3,113 |
Jan 24, 2024 | 27.85 | 28.09 | 27.85 | 27.99 | 27.43 | 8,949 |
Jan 23, 2024 | 27.87 | 27.90 | 27.63 | 27.87 | 27.32 | 11,148 |
Jan 22, 2024 | 27.63 | 27.77 | 27.51 | 27.77 | 27.22 | 7,609 |
Jan 19, 2024 | 27.50 | 27.72 | 27.50 | 27.71 | 27.16 | 3,589 |
Jan 18, 2024 | 28.06 | 28.25 | 27.70 | 27.78 | 27.23 | 5,123 |
Jan 17, 2024 | 28.35 | 28.35 | 27.66 | 27.66 | 27.11 | 12,864 |
Jan 16, 2024 | 28.35 | 28.35 | 28.11 | 28.21 | 27.65 | 1,678 |
Jan 12, 2024 | 28.11 | 28.39 | 28.11 | 28.26 | 27.69 | 6,474 |
Jan 11, 2024 | 28.30 | 28.30 | 28.19 | 28.22 | 27.66 | 2,127 |
Jan 10, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.70 | 993 |
Jan 09, 2024 | 28.20 | 28.26 | 28.19 | 28.26 | 27.70 | 3,406 |
Jan 08, 2024 | 28.20 | 28.21 | 28.16 | 28.18 | 27.63 | 5,360 |
Jan 05, 2024 | 28.25 | 28.25 | 28.14 | 28.23 | 27.67 | 4,259 |
Jan 04, 2024 | 28.29 | 28.29 | 28.10 | 28.13 | 27.57 | 8,153 |
Jan 03, 2024 | 28.35 | 28.39 | 27.96 | 28.28 | 27.72 | 10,941 |
Jan 02, 2024 | 28.27 | 28.45 | 28.27 | 28.40 | 27.84 | 26,115 |
Dec 29, 2023 | 28.29 | 28.41 | 28.12 | 28.12 | 27.56 | 6,757 |
Dec 28, 2023 | 28.05 | 28.23 | 27.89 | 28.17 | 27.61 | 7,715 |
Dec 28, 2023 | 0.5625 Dividend | |||||
Dec 27, 2023 | 28.55 | 28.62 | 28.51 | 28.53 | 27.41 | 2,334 |
Dec 26, 2023 | 28.50 | 28.64 | 28.47 | 28.56 | 27.44 | 7,670 |
Dec 22, 2023 | 28.44 | 28.47 | 28.29 | 28.41 | 27.30 | 18,241 |
Dec 21, 2023 | 28.36 | 28.39 | 28.34 | 28.35 | 27.24 | 12,624 |
Dec 20, 2023 | 28.34 | 28.40 | 28.10 | 28.22 | 27.11 | 15,588 |
Dec 19, 2023 | 28.16 | 28.29 | 28.09 | 28.28 | 27.17 | 26,920 |
Dec 18, 2023 | 28.00 | 28.16 | 27.95 | 28.01 | 26.91 | 10,989 |
Dec 15, 2023 | 28.00 | 28.08 | 27.86 | 27.89 | 26.80 | 2,708 |
Dec 14, 2023 | 28.05 | 28.10 | 27.75 | 27.92 | 26.83 | 10,826 |
Dec 13, 2023 | 27.40 | 27.84 | 27.33 | 27.84 | 26.75 | 7,361 |
Dec 12, 2023 | 27.30 | 27.40 | 27.29 | 27.29 | 26.22 | 5,853 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |