Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.09 | 27.13 | 27.09 | 27.13 | 27.13 | 1,880 |
May 02, 2024 | 27.16 | 27.16 | 26.89 | 26.98 | 26.98 | 4,500 |
May 01, 2024 | 26.92 | 27.08 | 26.82 | 26.84 | 26.84 | 3,400 |
Apr 30, 2024 | 27.04 | 27.06 | 26.95 | 26.95 | 26.95 | 5,200 |
Apr 29, 2024 | 27.22 | 27.27 | 27.22 | 27.25 | 27.25 | 8,100 |
Apr 26, 2024 | 26.90 | 27.09 | 26.90 | 27.00 | 27.00 | 61,400 |
Apr 25, 2024 | 27.00 | 27.05 | 27.00 | 27.04 | 27.04 | 1,500 |
Apr 24, 2024 | 27.04 | 27.30 | 27.03 | 27.26 | 27.26 | 11,200 |
Apr 23, 2024 | 27.13 | 27.16 | 27.10 | 27.10 | 27.10 | 2,300 |
Apr 22, 2024 | 26.90 | 27.10 | 26.89 | 27.00 | 27.00 | 23,200 |
Apr 19, 2024 | 26.60 | 26.82 | 26.60 | 26.82 | 26.82 | 40,500 |
Apr 18, 2024 | 26.57 | 26.59 | 26.45 | 26.56 | 26.56 | 71,300 |
Apr 17, 2024 | 26.56 | 26.56 | 26.47 | 26.47 | 26.47 | 7,700 |
Apr 16, 2024 | 26.45 | 26.49 | 26.45 | 26.48 | 26.48 | 300 |
Apr 15, 2024 | 27.03 | 27.03 | 26.58 | 26.64 | 26.64 | 8,200 |
Apr 12, 2024 | 27.07 | 27.07 | 26.70 | 26.70 | 26.70 | 4,300 |
Apr 11, 2024 | 27.26 | 27.26 | 27.23 | 27.23 | 27.23 | 1,500 |
Apr 10, 2024 | 27.22 | 27.26 | 27.19 | 27.19 | 27.19 | 2,200 |
Apr 09, 2024 | 27.56 | 27.78 | 27.56 | 27.78 | 27.78 | 3,500 |
Apr 08, 2024 | 27.53 | 27.57 | 27.53 | 27.53 | 27.53 | 9,100 |
Apr 05, 2024 | 27.28 | 27.44 | 27.27 | 27.36 | 27.36 | 6,500 |
Apr 04, 2024 | 27.75 | 27.75 | 27.40 | 27.41 | 27.41 | 7,100 |
Apr 03, 2024 | 27.56 | 27.57 | 27.56 | 27.56 | 27.56 | 5,500 |
Apr 02, 2024 | 27.72 | 27.74 | 27.59 | 27.69 | 27.69 | 6,000 |
Apr 01, 2024 | 28.08 | 28.08 | 27.75 | 27.75 | 27.75 | 7,200 |
Mar 28, 2024 | 27.96 | 28.08 | 27.87 | 28.08 | 28.08 | 9,900 |
Mar 27, 2024 | 27.62 | 27.90 | 27.62 | 27.90 | 27.90 | 200 |
Mar 26, 2024 | 27.43 | 27.43 | 27.34 | 27.36 | 27.36 | 2,800 |
Mar 26, 2024 | 0.196 Dividend | |||||
Mar 25, 2024 | 27.63 | 27.65 | 27.62 | 27.62 | 27.42 | 1,600 |
Mar 22, 2024 | 27.74 | 27.74 | 27.59 | 27.62 | 27.42 | 2,100 |
Mar 21, 2024 | 27.73 | 27.76 | 27.73 | 27.73 | 27.53 | 3,500 |
Mar 20, 2024 | 27.42 | 27.58 | 27.35 | 27.54 | 27.34 | 20,100 |
Mar 19, 2024 | 27.30 | 27.34 | 27.30 | 27.34 | 27.15 | 4,600 |
Mar 18, 2024 | 27.27 | 27.32 | 27.19 | 27.19 | 27.00 | 1,900 |
Mar 15, 2024 | 27.21 | 27.27 | 27.17 | 27.19 | 27.00 | 4,300 |
Mar 14, 2024 | 27.50 | 27.50 | 27.19 | 27.19 | 27.00 | 10,200 |
Mar 13, 2024 | 27.66 | 27.66 | 27.50 | 27.50 | 27.30 | 7,700 |
Mar 12, 2024 | 27.43 | 27.55 | 27.43 | 27.49 | 27.29 | 6,500 |
Mar 11, 2024 | 27.34 | 27.46 | 27.31 | 27.42 | 27.23 | 2,800 |
Mar 08, 2024 | 27.36 | 27.41 | 27.28 | 27.28 | 27.09 | 3,700 |
Mar 07, 2024 | 27.26 | 27.31 | 27.23 | 27.25 | 27.05 | 5,600 |
Mar 06, 2024 | 27.07 | 27.16 | 27.03 | 27.09 | 26.90 | 4,800 |
Mar 05, 2024 | 26.90 | 26.96 | 26.76 | 26.76 | 26.58 | 3,600 |
Mar 04, 2024 | 26.82 | 26.86 | 26.78 | 26.83 | 26.64 | 11,100 |
Mar 01, 2024 | 26.95 | 26.95 | 26.68 | 26.86 | 26.67 | 4,400 |
Feb 29, 2024 | 27.04 | 27.05 | 26.83 | 26.93 | 26.74 | 3,700 |
Feb 28, 2024 | 26.63 | 26.71 | 26.63 | 26.64 | 26.45 | 1,700 |
Feb 27, 2024 | 26.51 | 26.66 | 26.51 | 26.66 | 26.47 | 1,200 |
Feb 26, 2024 | 26.64 | 26.64 | 26.41 | 26.41 | 26.22 | 7,700 |
Feb 23, 2024 | 26.66 | 26.71 | 26.65 | 26.65 | 26.46 | 12,100 |
Feb 22, 2024 | 26.42 | 26.64 | 26.42 | 26.61 | 26.43 | 1,300 |
Feb 21, 2024 | 26.35 | 26.45 | 26.33 | 26.45 | 26.26 | 2,900 |
Feb 20, 2024 | 26.27 | 26.36 | 26.27 | 26.33 | 26.14 | 21,400 |
Feb 16, 2024 | 26.16 | 26.35 | 26.16 | 26.25 | 26.06 | 4,700 |
Feb 15, 2024 | 26.22 | 26.26 | 26.22 | 26.26 | 26.07 | 400 |
Feb 14, 2024 | 25.84 | 25.93 | 25.78 | 25.91 | 25.72 | 10,500 |
Feb 13, 2024 | 26.05 | 26.05 | 25.74 | 25.74 | 25.56 | 1,600 |
Feb 12, 2024 | 26.25 | 26.42 | 26.25 | 26.34 | 26.15 | 8,800 |
Feb 09, 2024 | 26.12 | 26.12 | 25.98 | 25.99 | 25.81 | 16,900 |
Feb 08, 2024 | 26.02 | 26.17 | 26.02 | 26.09 | 25.90 | 9,100 |
Feb 07, 2024 | 26.11 | 26.16 | 26.07 | 26.09 | 25.91 | 21,100 |
Feb 06, 2024 | 26.09 | 26.18 | 26.09 | 26.13 | 25.95 | 5,800 |
Feb 05, 2024 | 25.92 | 26.03 | 25.89 | 25.89 | 25.71 | 3,800 |
Feb 02, 2024 | 26.27 | 26.41 | 26.19 | 26.35 | 26.17 | 10,200 |
Feb 01, 2024 | 26.22 | 26.41 | 26.13 | 26.39 | 26.20 | 7,400 |
Jan 31, 2024 | 26.46 | 26.52 | 26.24 | 26.24 | 26.05 | 12,600 |
Jan 30, 2024 | 26.52 | 26.56 | 26.47 | 26.47 | 26.28 | 7,900 |
Jan 29, 2024 | 26.40 | 26.50 | 26.40 | 26.47 | 26.28 | 10,600 |
Jan 26, 2024 | 26.58 | 26.58 | 26.45 | 26.50 | 26.31 | 5,800 |
Jan 25, 2024 | 26.45 | 26.45 | 26.32 | 26.44 | 26.26 | 4,000 |
Jan 24, 2024 | 26.39 | 26.39 | 26.19 | 26.19 | 26.01 | 3,400 |
Jan 23, 2024 | 26.47 | 26.51 | 26.36 | 26.42 | 26.24 | 21,800 |
Jan 22, 2024 | 26.36 | 26.36 | 26.28 | 26.35 | 26.16 | 8,700 |
Jan 19, 2024 | 26.03 | 26.22 | 26.02 | 26.17 | 25.99 | 229,000 |
Jan 18, 2024 | 25.92 | 25.96 | 25.84 | 25.96 | 25.78 | 10,500 |
Jan 17, 2024 | 26.04 | 26.11 | 25.93 | 26.04 | 25.86 | 5,500 |
Jan 16, 2024 | 26.36 | 26.38 | 26.09 | 26.14 | 25.95 | 35,800 |
Jan 12, 2024 | 26.51 | 26.51 | 26.32 | 26.44 | 26.25 | 51,500 |
Jan 11, 2024 | 26.27 | 26.40 | 26.20 | 26.27 | 26.08 | 2,200 |
Jan 10, 2024 | 26.56 | 26.56 | 26.43 | 26.51 | 26.32 | 2,900 |
Jan 09, 2024 | 26.50 | 26.56 | 26.45 | 26.56 | 26.37 | 23,100 |
Jan 08, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.38 | 400 |
Jan 05, 2024 | 26.56 | 26.56 | 26.33 | 26.49 | 26.30 | 22,300 |
Jan 04, 2024 | 26.47 | 26.48 | 26.35 | 26.35 | 26.17 | 8,900 |
Jan 03, 2024 | 26.58 | 26.61 | 26.34 | 26.34 | 26.15 | 4,100 |
Jan 02, 2024 | 26.75 | 26.86 | 26.66 | 26.66 | 26.47 | 128,200 |
Dec 29, 2023 | 26.50 | 26.58 | 26.50 | 26.53 | 26.34 | 1,400 |
Dec 28, 2023 | 26.56 | 26.61 | 26.53 | 26.53 | 26.34 | 5,700 |
Dec 27, 2023 | 26.62 | 26.62 | 26.49 | 26.49 | 26.30 | 17,000 |
Dec 26, 2023 | 26.46 | 26.60 | 26.43 | 26.48 | 26.29 | 1,900 |
Dec 22, 2023 | 26.52 | 26.52 | 26.32 | 26.33 | 26.14 | 6,700 |
Dec 21, 2023 | 26.21 | 26.25 | 26.12 | 26.24 | 26.05 | 12,600 |
Dec 20, 2023 | 26.47 | 26.47 | 25.99 | 25.99 | 25.81 | 31,200 |
Dec 20, 2023 | 0.163 Dividend | |||||
Dec 19, 2023 | 26.49 | 26.70 | 26.49 | 26.70 | 26.35 | 16,100 |
Dec 18, 2023 | 26.48 | 26.49 | 26.41 | 26.47 | 26.12 | 102,700 |
Dec 15, 2023 | 26.62 | 26.62 | 26.35 | 26.42 | 26.07 | 65,800 |
Dec 14, 2023 | 26.66 | 26.69 | 26.62 | 26.69 | 26.34 | 101,900 |
Dec 13, 2023 | 25.66 | 26.26 | 25.66 | 26.26 | 25.91 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |