Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.50 | 27.50 | 27.04 | 27.05 | 27.05 | 544 |
May 02, 2024 | 26.85 | 26.92 | 26.85 | 26.90 | 26.90 | 977 |
May 01, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 51 |
Apr 30, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 48 |
Apr 29, 2024 | 26.91 | 26.98 | 26.91 | 26.95 | 26.95 | 1,348 |
Apr 26, 2024 | 26.84 | 26.84 | 26.80 | 26.80 | 26.80 | 639 |
Apr 25, 2024 | 26.59 | 26.74 | 26.59 | 26.74 | 26.74 | 385 |
Apr 24, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 208 |
Apr 23, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 32 |
Apr 22, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 170 |
Apr 19, 2024 | 26.25 | 26.32 | 26.25 | 26.32 | 26.32 | 344 |
Apr 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 34 |
Apr 17, 2024 | 27.00 | 27.00 | 26.18 | 26.18 | 26.18 | 1,087 |
Apr 16, 2024 | 26.11 | 26.19 | 26.09 | 26.09 | 26.09 | 1,134 |
Apr 15, 2024 | 26.58 | 26.58 | 26.36 | 26.36 | 26.36 | 1,003 |
Apr 12, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 159 |
Apr 11, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3 |
Apr 10, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 50 |
Apr 09, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 48 |
Apr 08, 2024 | 27.17 | 27.17 | 27.16 | 27.16 | 27.16 | 111 |
Apr 05, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 152 |
Apr 04, 2024 | 27.08 | 27.08 | 27.03 | 27.03 | 27.03 | 264 |
Apr 03, 2024 | 27.22 | 27.22 | 27.21 | 27.21 | 27.21 | 244 |
Apr 02, 2024 | 27.08 | 27.10 | 27.08 | 27.10 | 27.10 | 168 |
Apr 01, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 128 |
Mar 28, 2024 | 27.23 | 27.25 | 27.23 | 27.25 | 27.25 | 923 |
Mar 27, 2024 | 27.21 | 27.28 | 27.21 | 27.28 | 27.28 | 2,109 |
Mar 26, 2024 | 27.13 | 27.14 | 27.05 | 27.05 | 27.05 | 554 |
Mar 25, 2024 | 27.08 | 27.16 | 27.06 | 27.06 | 27.06 | 3,629 |
Mar 22, 2024 | 27.12 | 27.12 | 27.09 | 27.09 | 27.09 | 1,450 |
Mar 21, 2024 | 27.19 | 27.19 | 27.17 | 27.17 | 27.17 | 578 |
Mar 20, 2024 | 27.04 | 27.29 | 27.04 | 27.29 | 27.29 | 1,990 |
Mar 20, 2024 | 0.15588 Dividend | |||||
Mar 19, 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 27.02 | 1,188 |
Mar 18, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.86 | 589 |
Mar 15, 2024 | 27.03 | 27.04 | 27.03 | 27.04 | 26.89 | 1,392 |
Mar 14, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.78 | 82 |
Mar 13, 2024 | 27.17 | 27.17 | 27.16 | 27.16 | 27.01 | 1,100 |
Mar 12, 2024 | 27.13 | 27.18 | 27.13 | 27.18 | 27.03 | 1,733 |
Mar 11, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.88 | 126 |
Mar 08, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.94 | 400 |
Mar 07, 2024 | 27.09 | 27.10 | 27.09 | 27.10 | 26.95 | 568 |
Mar 06, 2024 | 27.09 | 27.09 | 26.93 | 26.93 | 26.77 | 390 |
Mar 05, 2024 | 26.74 | 26.74 | 26.64 | 26.66 | 26.51 | 1,004 |
Mar 04, 2024 | 26.70 | 26.70 | 26.61 | 26.61 | 26.45 | 1,106 |
Mar 01, 2024 | 26.72 | 26.72 | 26.58 | 26.69 | 26.54 | 58,958 |
Feb 29, 2024 | 26.75 | 26.75 | 26.58 | 26.59 | 26.44 | 18,588 |
Feb 28, 2024 | 26.67 | 26.67 | 26.61 | 26.62 | 26.47 | 938 |
Feb 27, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | 10 |
Feb 26, 2024 | 26.78 | 26.78 | 26.75 | 26.77 | 26.62 | 1,792 |
Feb 23, 2024 | 26.89 | 26.90 | 26.89 | 26.90 | 26.75 | 307 |
Feb 22, 2024 | 26.78 | 26.88 | 26.78 | 26.88 | 26.72 | 5,008 |
Feb 21, 2024 | 26.62 | 26.69 | 26.62 | 26.69 | 26.54 | 638 |
Feb 20, 2024 | 26.67 | 26.67 | 26.61 | 26.62 | 26.47 | 1,309 |
Feb 16, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | 3 |
Feb 15, 2024 | 26.51 | 26.54 | 26.51 | 26.53 | 26.38 | 1,184 |
Feb 14, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.04 | 212 |
Feb 13, 2024 | 25.87 | 25.95 | 25.87 | 25.95 | 25.80 | 252 |
Feb 12, 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 26.16 | 210 |
Feb 09, 2024 | 26.12 | 26.20 | 26.12 | 26.20 | 26.05 | 426 |
Feb 08, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.07 | 235 |
Feb 07, 2024 | 26.33 | 26.35 | 26.33 | 26.34 | 26.19 | 247 |
Feb 06, 2024 | 26.32 | 26.43 | 26.32 | 26.43 | 26.28 | 292 |
Feb 05, 2024 | 26.34 | 26.34 | 26.25 | 26.25 | 26.10 | 192 |
Feb 02, 2024 | 26.48 | 26.51 | 26.48 | 26.51 | 26.35 | 1,294 |
Feb 01, 2024 | 26.91 | 26.91 | 26.75 | 26.79 | 26.63 | 1,159 |
Jan 31, 2024 | 26.83 | 26.84 | 26.60 | 26.60 | 26.45 | 5,208 |
Jan 30, 2024 | 26.73 | 26.73 | 26.59 | 26.69 | 26.54 | 15,726 |
Jan 29, 2024 | 26.49 | 26.65 | 26.49 | 26.65 | 26.50 | 1,232 |
Jan 26, 2024 | 26.63 | 26.64 | 26.61 | 26.63 | 26.47 | 776 |
Jan 25, 2024 | 26.51 | 26.54 | 26.43 | 26.54 | 26.39 | 3,599 |
Jan 24, 2024 | 26.61 | 26.61 | 26.53 | 26.53 | 26.38 | 1,766 |
Jan 23, 2024 | 26.33 | 26.42 | 26.32 | 26.41 | 26.26 | 4,263 |
Jan 22, 2024 | 26.47 | 26.47 | 26.44 | 26.44 | 26.29 | 764 |
Jan 19, 2024 | 26.32 | 26.44 | 26.29 | 26.44 | 26.29 | 518 |
Jan 18, 2024 | 26.33 | 26.38 | 26.25 | 26.38 | 26.23 | 2,441 |
Jan 17, 2024 | 26.22 | 26.31 | 26.20 | 26.31 | 26.16 | 5,057 |
Jan 16, 2024 | 26.68 | 26.71 | 26.56 | 26.58 | 26.42 | 4,044 |
Jan 12, 2024 | 27.08 | 27.12 | 26.95 | 26.98 | 26.82 | 1,592 |
Jan 11, 2024 | 26.88 | 26.91 | 26.76 | 26.90 | 26.75 | 2,120 |
Jan 10, 2024 | 26.93 | 26.93 | 26.86 | 26.91 | 26.75 | 3,556 |
Jan 09, 2024 | 26.96 | 26.96 | 26.87 | 26.91 | 26.75 | 2,721 |
Jan 08, 2024 | 26.97 | 27.15 | 26.94 | 27.15 | 26.99 | 10,125 |
Jan 05, 2024 | 27.12 | 27.12 | 26.96 | 27.00 | 26.85 | 84,608 |
Jan 04, 2024 | 26.97 | 26.98 | 26.90 | 26.90 | 26.75 | 615 |
Jan 03, 2024 | 26.70 | 26.78 | 26.70 | 26.78 | 26.62 | 2,524 |
Jan 02, 2024 | 26.90 | 26.90 | 26.83 | 26.83 | 26.67 | 123 |
Dec 29, 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.81 | 15 |
Dec 28, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.76 | 121 |
Dec 27, 2023 | 26.96 | 26.99 | 26.96 | 26.99 | 26.84 | 210 |
Dec 26, 2023 | 26.84 | 26.89 | 26.84 | 26.89 | 26.73 | 842 |
Dec 22, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.60 | 1 |
Dec 21, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 399 |
Dec 20, 2023 | 26.52 | 26.52 | 26.26 | 26.26 | 26.11 | 1,488 |
Dec 20, 2023 | 0.3655 Dividend | |||||
Dec 19, 2023 | 26.93 | 26.94 | 26.92 | 26.94 | 26.42 | 1,309 |
Dec 18, 2023 | 26.77 | 26.77 | 26.75 | 26.76 | 26.24 | 1,459 |
Dec 15, 2023 | 26.81 | 26.81 | 26.67 | 26.67 | 26.16 | 1,698 |
Dec 14, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.45 | 538 |
Dec 13, 2023 | 26.61 | 26.82 | 26.40 | 26.82 | 26.30 | 7,972 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |