Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 27.73 | 27.91 | 27.69 | 27.88 | 27.88 | 9,000 |
May 06, 2024 | 27.75 | 27.77 | 27.61 | 27.68 | 27.68 | 21,300 |
May 03, 2024 | 27.75 | 27.78 | 27.59 | 27.75 | 27.75 | 36,400 |
May 02, 2024 | 27.39 | 27.58 | 27.32 | 27.53 | 27.53 | 50,900 |
May 01, 2024 | 27.21 | 27.39 | 27.17 | 27.29 | 27.29 | 106,200 |
Apr 30, 2024 | 27.33 | 27.39 | 26.99 | 27.13 | 27.13 | 51,000 |
Apr 29, 2024 | 27.29 | 27.40 | 27.20 | 27.39 | 27.39 | 170,600 |
Apr 26, 2024 | 27.22 | 27.28 | 27.04 | 27.21 | 27.21 | 77,100 |
Apr 25, 2024 | 27.06 | 27.25 | 27.00 | 27.11 | 27.11 | 37,400 |
Apr 24, 2024 | 27.29 | 27.29 | 27.00 | 27.13 | 27.13 | 275,800 |
Apr 23, 2024 | 27.19 | 27.37 | 27.05 | 27.37 | 27.37 | 33,000 |
Apr 23, 2024 | 0.133 Dividend | |||||
Apr 22, 2024 | 27.18 | 27.42 | 27.18 | 27.32 | 27.19 | 40,500 |
Apr 19, 2024 | 27.29 | 27.35 | 27.13 | 27.18 | 27.05 | 145,300 |
Apr 18, 2024 | 27.34 | 27.34 | 27.11 | 27.26 | 27.13 | 110,400 |
Apr 17, 2024 | 27.24 | 27.40 | 27.18 | 27.33 | 27.20 | 25,800 |
Apr 16, 2024 | 27.72 | 27.72 | 27.06 | 27.16 | 27.03 | 56,400 |
Apr 15, 2024 | 27.85 | 27.85 | 27.39 | 27.64 | 27.51 | 34,700 |
Apr 12, 2024 | 28.07 | 28.07 | 27.51 | 27.75 | 27.61 | 11,400 |
Apr 11, 2024 | 28.39 | 28.39 | 27.57 | 28.08 | 27.94 | 103,400 |
Apr 10, 2024 | 28.44 | 28.44 | 27.94 | 28.15 | 28.01 | 73,100 |
Apr 09, 2024 | 28.38 | 28.54 | 28.28 | 28.50 | 28.36 | 27,100 |
Apr 08, 2024 | 28.41 | 28.42 | 28.16 | 28.40 | 28.26 | 107,800 |
Apr 05, 2024 | 28.48 | 28.48 | 28.21 | 28.41 | 28.27 | 16,700 |
Apr 04, 2024 | 28.34 | 28.51 | 28.16 | 28.40 | 28.26 | 24,300 |
Apr 03, 2024 | 28.25 | 28.35 | 28.08 | 28.34 | 28.20 | 39,600 |
Apr 02, 2024 | 28.01 | 28.33 | 28.01 | 28.31 | 28.17 | 81,200 |
Apr 01, 2024 | 28.25 | 28.27 | 27.95 | 28.01 | 27.87 | 51,500 |
Mar 28, 2024 | 28.45 | 28.45 | 28.06 | 28.17 | 28.03 | 20,100 |
Mar 27, 2024 | 28.32 | 28.32 | 28.13 | 28.28 | 28.14 | 13,500 |
Mar 26, 2024 | 28.27 | 28.28 | 28.10 | 28.19 | 28.05 | 17,800 |
Mar 25, 2024 | 28.31 | 28.31 | 28.11 | 28.28 | 28.14 | 41,600 |
Mar 22, 2024 | 28.40 | 28.40 | 28.04 | 28.23 | 28.09 | 30,400 |
Mar 21, 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 28.18 | 13,700 |
Mar 21, 2024 | 0.133 Dividend | |||||
Mar 20, 2024 | 28.39 | 28.56 | 28.30 | 28.52 | 28.25 | 19,300 |
Mar 19, 2024 | 28.36 | 28.36 | 28.20 | 28.26 | 27.99 | 105,900 |
Mar 18, 2024 | 28.49 | 30.11 | 28.17 | 28.37 | 28.10 | 33,800 |
Mar 15, 2024 | 28.61 | 29.75 | 28.31 | 28.43 | 28.16 | 24,400 |
Mar 14, 2024 | 28.59 | 29.05 | 28.22 | 28.56 | 28.28 | 39,800 |
Mar 13, 2024 | 28.70 | 28.89 | 28.17 | 28.66 | 28.39 | 17,300 |
Mar 12, 2024 | 28.71 | 29.33 | 28.15 | 28.68 | 28.41 | 18,100 |
Mar 11, 2024 | 28.79 | 30.06 | 28.27 | 28.68 | 28.41 | 31,900 |
Mar 08, 2024 | 28.67 | 29.75 | 28.05 | 28.65 | 28.38 | 111,500 |
Mar 07, 2024 | 28.56 | 28.77 | 28.05 | 28.67 | 28.40 | 79,400 |
Mar 06, 2024 | 28.66 | 28.90 | 28.40 | 28.61 | 28.34 | 35,100 |
Mar 05, 2024 | 28.51 | 29.03 | 28.16 | 28.53 | 28.26 | 41,100 |
Mar 04, 2024 | 28.46 | 28.72 | 28.14 | 28.35 | 28.08 | 14,100 |
Mar 01, 2024 | 28.40 | 28.50 | 28.26 | 28.44 | 28.17 | 23,700 |
Feb 29, 2024 | 28.35 | 28.68 | 28.04 | 28.35 | 28.08 | 13,600 |
Feb 28, 2024 | 28.30 | 28.55 | 28.03 | 28.19 | 27.92 | 12,200 |
Feb 27, 2024 | 28.19 | 28.99 | 28.03 | 28.33 | 28.06 | 13,500 |
Feb 26, 2024 | 28.33 | 28.86 | 27.99 | 28.22 | 27.95 | 46,100 |
Feb 23, 2024 | 28.26 | 28.69 | 27.97 | 28.30 | 28.03 | 15,500 |
Feb 22, 2024 | 28.38 | 28.67 | 28.14 | 28.25 | 27.98 | 29,700 |
Feb 21, 2024 | 28.49 | 28.97 | 28.00 | 28.40 | 28.13 | 54,900 |
Feb 21, 2024 | 0.133 Dividend | |||||
Feb 20, 2024 | 28.47 | 28.89 | 28.36 | 28.54 | 28.14 | 34,900 |
Feb 16, 2024 | 28.41 | 29.39 | 27.97 | 28.51 | 28.11 | 34,900 |
Feb 15, 2024 | 28.35 | 29.64 | 28.01 | 28.43 | 28.03 | 52,300 |
Feb 14, 2024 | 28.41 | 29.21 | 27.93 | 28.25 | 27.85 | 29,800 |
Feb 13, 2024 | 28.44 | 30.01 | 28.14 | 28.21 | 27.81 | 148,000 |
Feb 12, 2024 | 28.49 | 28.86 | 28.28 | 28.46 | 28.06 | 32,000 |
Feb 09, 2024 | 28.47 | 29.01 | 28.10 | 28.42 | 28.02 | 18,500 |
Feb 08, 2024 | 28.45 | 29.32 | 28.26 | 28.35 | 27.95 | 51,800 |
Feb 07, 2024 | 28.52 | 28.63 | 28.38 | 28.50 | 28.10 | 53,700 |
Feb 06, 2024 | 28.41 | 29.03 | 27.90 | 28.51 | 28.11 | 105,100 |
Feb 05, 2024 | 28.39 | 28.76 | 28.20 | 28.32 | 27.92 | 52,300 |
Feb 02, 2024 | 28.63 | 29.05 | 27.89 | 28.59 | 28.19 | 69,900 |
Feb 01, 2024 | 28.77 | 28.91 | 28.65 | 28.88 | 28.47 | 31,100 |
Jan 31, 2024 | 28.73 | 28.77 | 28.33 | 28.65 | 28.25 | 24,900 |
Jan 30, 2024 | 28.49 | 28.69 | 28.43 | 28.51 | 28.11 | 23,900 |
Jan 29, 2024 | 28.46 | 29.11 | 28.16 | 28.41 | 28.01 | 57,500 |
Jan 26, 2024 | 28.59 | 28.59 | 27.91 | 28.47 | 28.07 | 122,700 |
Jan 25, 2024 | 28.49 | 28.83 | 27.86 | 28.53 | 28.13 | 82,000 |
Jan 24, 2024 | 28.75 | 29.12 | 28.04 | 28.31 | 27.91 | 111,300 |
Jan 23, 2024 | 28.54 | 28.73 | 28.16 | 28.35 | 27.95 | 78,200 |
Jan 23, 2024 | 0.125 Dividend | |||||
Jan 22, 2024 | 28.68 | 29.15 | 28.31 | 28.61 | 28.08 | 84,600 |
Jan 19, 2024 | 28.69 | 28.80 | 28.53 | 28.68 | 28.15 | 30,400 |
Jan 18, 2024 | 28.52 | 28.93 | 28.34 | 28.64 | 28.11 | 75,400 |
Jan 17, 2024 | 28.53 | 28.97 | 28.00 | 28.51 | 27.98 | 132,100 |
Jan 16, 2024 | 28.95 | 29.26 | 28.54 | 28.60 | 28.07 | 130,300 |
Jan 12, 2024 | 29.26 | 29.84 | 29.06 | 29.19 | 28.65 | 80,500 |
Jan 11, 2024 | 28.92 | 29.26 | 28.80 | 29.13 | 28.59 | 65,200 |
Jan 10, 2024 | 29.12 | 29.57 | 28.83 | 28.91 | 28.38 | 87,000 |
Jan 09, 2024 | 28.84 | 29.03 | 28.57 | 28.93 | 28.40 | 55,200 |
Jan 08, 2024 | 28.92 | 29.29 | 28.65 | 29.01 | 28.48 | 37,300 |
Jan 05, 2024 | 28.74 | 28.97 | 28.32 | 28.84 | 28.31 | 150,200 |
Jan 04, 2024 | 28.74 | 29.13 | 28.26 | 28.69 | 28.16 | 55,200 |
Jan 03, 2024 | 28.74 | 28.85 | 28.26 | 28.72 | 28.19 | 52,700 |
Jan 02, 2024 | 28.96 | 29.02 | 28.64 | 28.97 | 28.44 | 143,500 |
Dec 29, 2023 | 29.28 | 29.28 | 28.93 | 29.13 | 28.59 | 145,300 |
Dec 28, 2023 | 29.34 | 29.46 | 28.84 | 29.25 | 28.71 | 700,100 |
Dec 27, 2023 | 29.27 | 29.88 | 29.23 | 29.43 | 28.89 | 12,700 |
Dec 26, 2023 | 29.19 | 29.19 | 28.41 | 29.11 | 28.57 | 7,200 |
Dec 22, 2023 | 28.85 | 29.14 | 28.69 | 29.07 | 28.53 | 29,100 |
Dec 22, 2023 | 0.125 Dividend | |||||
Dec 21, 2023 | 29.27 | 29.76 | 29.07 | 29.16 | 28.50 | 24,000 |
Dec 20, 2023 | 29.02 | 29.34 | 28.97 | 29.01 | 28.35 | 27,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |