Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.53 | 27.64 | 27.52 | 27.62 | 27.62 | 1,201,200 |
May 01, 2024 | 27.49 | 27.58 | 27.42 | 27.52 | 27.52 | 1,475,900 |
May 01, 2024 | 0.085 Dividend | |||||
Apr 30, 2024 | 27.53 | 27.56 | 27.50 | 27.51 | 27.43 | 1,297,000 |
Apr 29, 2024 | 27.57 | 27.61 | 27.56 | 27.60 | 27.51 | 1,178,400 |
Apr 26, 2024 | 27.53 | 27.57 | 27.52 | 27.54 | 27.45 | 967,300 |
Apr 25, 2024 | 27.46 | 27.51 | 27.44 | 27.50 | 27.42 | 1,044,200 |
Apr 24, 2024 | 27.57 | 27.58 | 27.53 | 27.56 | 27.47 | 847,200 |
Apr 23, 2024 | 27.54 | 27.65 | 27.53 | 27.61 | 27.52 | 1,244,600 |
Apr 22, 2024 | 27.54 | 27.59 | 27.53 | 27.58 | 27.49 | 902,400 |
Apr 19, 2024 | 27.57 | 27.59 | 27.54 | 27.57 | 27.48 | 1,021,400 |
Apr 18, 2024 | 27.60 | 27.60 | 27.51 | 27.53 | 27.44 | 1,757,200 |
Apr 17, 2024 | 27.56 | 27.63 | 27.54 | 27.61 | 27.52 | 2,071,300 |
Apr 16, 2024 | 27.50 | 27.54 | 27.46 | 27.50 | 27.42 | 1,615,100 |
Apr 15, 2024 | 27.55 | 27.57 | 27.49 | 27.57 | 27.48 | 1,506,100 |
Apr 12, 2024 | 27.69 | 27.73 | 27.67 | 27.67 | 27.58 | 1,023,300 |
Apr 11, 2024 | 27.64 | 27.65 | 27.57 | 27.60 | 27.51 | 1,562,400 |
Apr 10, 2024 | 27.68 | 27.70 | 27.57 | 27.59 | 27.50 | 2,535,400 |
Apr 09, 2024 | 27.88 | 27.91 | 27.88 | 27.90 | 27.81 | 5,732,600 |
Apr 08, 2024 | 27.82 | 27.84 | 27.79 | 27.82 | 27.73 | 1,349,200 |
Apr 05, 2024 | 27.90 | 27.96 | 27.87 | 27.87 | 27.78 | 1,143,500 |
Apr 04, 2024 | 27.97 | 28.01 | 27.92 | 28.01 | 27.92 | 931,700 |
Apr 03, 2024 | 27.84 | 27.93 | 27.81 | 27.92 | 27.83 | 1,090,400 |
Apr 02, 2024 | 27.86 | 27.91 | 27.85 | 27.91 | 27.82 | 1,174,500 |
Apr 01, 2024 | 28.03 | 28.05 | 27.91 | 27.93 | 27.84 | 1,054,300 |
Apr 01, 2024 | 0.088 Dividend | |||||
Mar 28, 2024 | 28.17 | 28.20 | 28.15 | 28.18 | 28.01 | 2,664,500 |
Mar 27, 2024 | 28.18 | 28.23 | 28.17 | 28.20 | 28.03 | 1,995,100 |
Mar 26, 2024 | 28.11 | 28.15 | 28.08 | 28.15 | 27.98 | 1,115,700 |
Mar 25, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 27.94 | 605,700 |
Mar 22, 2024 | 28.18 | 28.18 | 28.15 | 28.17 | 28.00 | 959,300 |
Mar 21, 2024 | 28.11 | 28.13 | 27.97 | 28.07 | 27.90 | 1,612,600 |
Mar 20, 2024 | 28.03 | 28.11 | 28.00 | 28.08 | 27.91 | 1,634,500 |
Mar 19, 2024 | 27.98 | 28.02 | 27.98 | 28.01 | 27.84 | 851,700 |
Mar 18, 2024 | 27.96 | 27.97 | 27.92 | 27.94 | 27.77 | 802,100 |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.97 | 27.80 | 832,800 |
Mar 14, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 27.84 | 1,367,000 |
Mar 13, 2024 | 28.17 | 28.18 | 28.14 | 28.14 | 27.97 | 1,222,700 |
Mar 12, 2024 | 28.23 | 28.23 | 28.18 | 28.18 | 28.01 | 1,131,100 |
Mar 11, 2024 | 28.30 | 28.31 | 28.26 | 28.28 | 28.10 | 886,600 |
Mar 08, 2024 | 28.33 | 28.35 | 28.29 | 28.31 | 28.13 | 1,727,400 |
Mar 07, 2024 | 28.28 | 28.29 | 28.24 | 28.29 | 28.11 | 1,936,500 |
Mar 06, 2024 | 28.23 | 28.28 | 28.22 | 28.22 | 28.04 | 1,842,500 |
Mar 05, 2024 | 28.17 | 28.23 | 28.15 | 28.20 | 28.03 | 1,116,100 |
Mar 04, 2024 | 28.08 | 28.12 | 28.07 | 28.08 | 27.91 | 942,100 |
Mar 01, 2024 | 28.02 | 28.16 | 27.98 | 28.14 | 27.97 | 2,364,100 |
Mar 01, 2024 | 0.081 Dividend | |||||
Feb 29, 2024 | 28.09 | 28.14 | 28.08 | 28.11 | 27.86 | 1,624,400 |
Feb 28, 2024 | 28.02 | 28.07 | 28.01 | 28.06 | 27.81 | 2,697,600 |
Feb 27, 2024 | 28.00 | 28.04 | 27.98 | 27.99 | 27.74 | 1,551,200 |
Feb 26, 2024 | 28.06 | 28.06 | 27.99 | 28.03 | 27.78 | 1,058,800 |
Feb 23, 2024 | 27.99 | 28.07 | 27.98 | 28.05 | 27.80 | 1,181,300 |
Feb 22, 2024 | 27.99 | 28.03 | 27.95 | 27.98 | 27.73 | 2,202,900 |
Feb 21, 2024 | 28.09 | 28.09 | 27.99 | 28.01 | 27.76 | 2,960,500 |
Feb 20, 2024 | 28.07 | 28.11 | 28.06 | 28.07 | 27.82 | 1,077,900 |
Feb 16, 2024 | 27.99 | 28.02 | 27.98 | 28.02 | 27.77 | 1,276,800 |
Feb 15, 2024 | 28.15 | 28.16 | 28.08 | 28.11 | 27.86 | 1,539,800 |
Feb 14, 2024 | 27.99 | 28.09 | 27.99 | 28.06 | 27.81 | 6,629,700 |
Feb 13, 2024 | 28.05 | 28.06 | 27.96 | 27.96 | 27.71 | 1,189,800 |
Feb 12, 2024 | 28.20 | 28.23 | 28.17 | 28.21 | 27.95 | 1,229,500 |
Feb 09, 2024 | 28.17 | 28.20 | 28.16 | 28.19 | 27.93 | 5,983,900 |
Feb 08, 2024 | 28.23 | 28.26 | 28.20 | 28.22 | 27.96 | 2,493,100 |
Feb 07, 2024 | 28.28 | 28.37 | 28.27 | 28.28 | 28.02 | 2,096,000 |
Feb 06, 2024 | 28.23 | 28.33 | 28.22 | 28.32 | 28.06 | 1,698,700 |
Feb 05, 2024 | 28.26 | 28.28 | 28.18 | 28.20 | 27.94 | 1,318,600 |
Feb 02, 2024 | 28.41 | 28.45 | 28.34 | 28.38 | 28.12 | 2,314,600 |
Feb 01, 2024 | 28.63 | 28.72 | 28.58 | 28.64 | 28.38 | 2,243,200 |
Feb 01, 2024 | 0.086 Dividend | |||||
Jan 31, 2024 | 28.56 | 28.64 | 28.52 | 28.63 | 28.29 | 2,134,500 |
Jan 30, 2024 | 28.47 | 28.49 | 28.39 | 28.44 | 28.10 | 2,150,100 |
Jan 29, 2024 | 28.40 | 28.46 | 28.39 | 28.45 | 28.11 | 1,575,600 |
Jan 26, 2024 | 28.37 | 28.37 | 28.32 | 28.35 | 28.01 | 8,915,900 |
Jan 25, 2024 | 28.35 | 28.39 | 28.33 | 28.39 | 28.05 | 3,209,400 |
Jan 24, 2024 | 28.42 | 28.43 | 28.28 | 28.29 | 27.95 | 1,554,400 |
Jan 23, 2024 | 28.34 | 28.35 | 28.31 | 28.34 | 28.00 | 1,056,400 |
Jan 22, 2024 | 28.38 | 28.41 | 28.36 | 28.38 | 28.04 | 1,459,300 |
Jan 19, 2024 | 28.30 | 28.32 | 28.25 | 28.31 | 27.97 | 1,911,100 |
Jan 18, 2024 | 28.36 | 28.38 | 28.31 | 28.34 | 28.00 | 1,807,900 |
Jan 17, 2024 | 28.36 | 28.39 | 28.32 | 28.36 | 28.02 | 1,637,600 |
Jan 16, 2024 | 28.53 | 28.56 | 28.42 | 28.46 | 28.12 | 2,914,500 |
Jan 12, 2024 | 28.60 | 28.65 | 28.56 | 28.60 | 28.26 | 2,251,800 |
Jan 11, 2024 | 28.43 | 28.53 | 28.41 | 28.52 | 28.18 | 5,666,900 |
Jan 10, 2024 | 28.46 | 28.47 | 28.39 | 28.39 | 28.05 | 3,884,600 |
Jan 09, 2024 | 28.40 | 28.44 | 28.40 | 28.41 | 28.07 | 1,273,000 |
Jan 08, 2024 | 28.37 | 28.49 | 28.36 | 28.41 | 28.07 | 2,309,700 |
Jan 05, 2024 | 28.35 | 28.49 | 28.33 | 28.35 | 28.01 | 2,597,600 |
Jan 04, 2024 | 28.41 | 28.44 | 28.39 | 28.40 | 28.06 | 1,523,100 |
Jan 03, 2024 | 28.40 | 28.53 | 28.38 | 28.51 | 28.17 | 1,837,900 |
Jan 02, 2024 | 28.46 | 28.50 | 28.45 | 28.47 | 28.13 | 1,884,400 |
Dec 29, 2023 | 28.53 | 28.60 | 28.53 | 28.56 | 28.22 | 1,404,000 |
Dec 28, 2023 | 28.60 | 28.64 | 28.56 | 28.58 | 28.24 | 1,957,700 |
Dec 27, 2023 | 28.57 | 28.65 | 28.56 | 28.64 | 28.30 | 1,771,700 |
Dec 26, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 28.16 | 1,119,900 |
Dec 22, 2023 | 28.55 | 28.55 | 28.47 | 28.51 | 28.17 | 7,968,000 |
Dec 21, 2023 | 28.58 | 28.60 | 28.48 | 28.50 | 28.16 | 1,512,400 |
Dec 20, 2023 | 28.47 | 28.53 | 28.43 | 28.51 | 28.17 | 2,485,600 |
Dec 19, 2023 | 28.40 | 28.45 | 28.40 | 28.41 | 28.07 | 2,141,900 |
Dec 18, 2023 | 28.40 | 28.41 | 28.36 | 28.38 | 28.04 | 1,527,000 |
Dec 18, 2023 | 0.085 Dividend | |||||
Dec 15, 2023 | 28.49 | 28.55 | 28.48 | 28.50 | 28.07 | 1,907,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |