Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 27.42 | 27.58 | 27.39 | 27.44 | 27.44 | 44,400 |
Apr 30, 2024 | 27.63 | 27.63 | 27.44 | 27.45 | 27.45 | 94,300 |
Apr 29, 2024 | 27.55 | 27.63 | 27.55 | 27.63 | 27.63 | 42,600 |
Apr 26, 2024 | 27.43 | 27.54 | 27.43 | 27.52 | 27.52 | 28,700 |
Apr 25, 2024 | 27.30 | 27.37 | 27.22 | 27.31 | 27.31 | 55,700 |
Apr 24, 2024 | 27.54 | 27.54 | 27.42 | 27.49 | 27.49 | 23,600 |
Apr 23, 2024 | 27.34 | 27.51 | 27.34 | 27.49 | 27.49 | 18,000 |
Apr 22, 2024 | 27.28 | 27.40 | 27.26 | 27.38 | 27.38 | 40,500 |
Apr 19, 2024 | 27.32 | 27.35 | 27.23 | 27.25 | 27.25 | 19,200 |
Apr 18, 2024 | 27.39 | 27.41 | 27.30 | 27.32 | 27.32 | 19,800 |
Apr 17, 2024 | 27.49 | 27.49 | 27.35 | 27.38 | 27.38 | 54,600 |
Apr 16, 2024 | 27.48 | 27.50 | 27.39 | 27.42 | 27.42 | 30,800 |
Apr 15, 2024 | 27.73 | 27.73 | 27.45 | 27.49 | 27.49 | 45,500 |
Apr 12, 2024 | 27.82 | 27.84 | 27.66 | 27.68 | 27.68 | 23,600 |
Apr 11, 2024 | 27.83 | 27.83 | 27.66 | 27.81 | 27.81 | 19,400 |
Apr 10, 2024 | 27.74 | 27.80 | 27.71 | 27.76 | 27.76 | 60,300 |
Apr 09, 2024 | 27.87 | 27.94 | 27.84 | 27.94 | 27.94 | 22,500 |
Apr 08, 2024 | 27.87 | 27.88 | 27.84 | 27.85 | 27.85 | 34,900 |
Apr 05, 2024 | 27.78 | 27.89 | 27.78 | 27.86 | 27.86 | 29,000 |
Apr 04, 2024 | 27.92 | 27.92 | 27.65 | 27.65 | 27.65 | 33,500 |
Apr 03, 2024 | 27.74 | 27.82 | 27.72 | 27.81 | 27.81 | 25,800 |
Apr 02, 2024 | 27.76 | 27.78 | 27.71 | 27.78 | 27.78 | 34,700 |
Apr 01, 2024 | 27.98 | 27.98 | 27.86 | 27.90 | 27.90 | 31,800 |
Mar 28, 2024 | 27.99 | 28.02 | 27.96 | 28.00 | 28.00 | 29,100 |
Mar 27, 2024 | 27.97 | 28.01 | 27.90 | 28.01 | 28.01 | 12,800 |
Mar 26, 2024 | 27.86 | 27.89 | 27.80 | 27.85 | 27.85 | 16,700 |
Mar 25, 2024 | 27.90 | 27.90 | 27.85 | 27.87 | 27.87 | 58,100 |
Mar 22, 2024 | 27.97 | 27.97 | 27.91 | 27.95 | 27.95 | 40,800 |
Mar 22, 2024 | 0.132 Dividend | |||||
Mar 21, 2024 | 28.00 | 28.06 | 28.00 | 28.02 | 27.89 | 26,300 |
Mar 20, 2024 | 27.86 | 27.94 | 27.82 | 27.93 | 27.80 | 31,400 |
Mar 19, 2024 | 27.74 | 27.83 | 27.74 | 27.82 | 27.69 | 18,200 |
Mar 18, 2024 | 27.76 | 27.76 | 27.69 | 27.69 | 27.56 | 35,200 |
Mar 15, 2024 | 27.70 | 27.72 | 27.64 | 27.68 | 27.55 | 10,900 |
Mar 14, 2024 | 27.83 | 27.83 | 27.67 | 27.74 | 27.61 | 17,700 |
Mar 13, 2024 | 27.86 | 27.86 | 27.80 | 27.81 | 27.68 | 22,000 |
Mar 12, 2024 | 27.75 | 27.85 | 27.72 | 27.85 | 27.72 | 12,100 |
Mar 11, 2024 | 27.75 | 27.75 | 27.67 | 27.73 | 27.60 | 26,500 |
Mar 08, 2024 | 27.84 | 27.90 | 27.75 | 27.80 | 27.67 | 46,400 |
Mar 07, 2024 | 27.80 | 27.81 | 27.77 | 27.79 | 27.66 | 44,500 |
Mar 06, 2024 | 27.77 | 27.77 | 27.66 | 27.70 | 27.57 | 46,700 |
Mar 05, 2024 | 27.64 | 27.68 | 27.59 | 27.64 | 27.51 | 21,400 |
Mar 04, 2024 | 27.65 | 27.71 | 27.64 | 27.67 | 27.54 | 28,700 |
Mar 01, 2024 | 27.50 | 27.70 | 27.50 | 27.70 | 27.57 | 38,800 |
Feb 29, 2024 | 27.46 | 27.50 | 27.43 | 27.50 | 27.37 | 30,700 |
Feb 28, 2024 | 27.40 | 27.42 | 27.37 | 27.42 | 27.29 | 20,200 |
Feb 27, 2024 | 27.43 | 27.43 | 27.37 | 27.41 | 27.28 | 26,600 |
Feb 26, 2024 | 27.49 | 27.49 | 27.39 | 27.40 | 27.27 | 46,700 |
Feb 23, 2024 | 27.38 | 27.47 | 27.38 | 27.46 | 27.33 | 43,400 |
Feb 22, 2024 | 27.31 | 27.37 | 27.29 | 27.36 | 27.23 | 55,900 |
Feb 21, 2024 | 27.15 | 27.15 | 27.06 | 27.14 | 27.01 | 32,900 |
Feb 20, 2024 | 27.16 | 27.20 | 27.15 | 27.17 | 27.04 | 34,300 |
Feb 16, 2024 | 27.16 | 27.22 | 27.10 | 27.16 | 27.03 | 31,300 |
Feb 15, 2024 | 27.12 | 27.17 | 27.10 | 27.16 | 27.03 | 22,300 |
Feb 14, 2024 | 26.98 | 27.05 | 26.92 | 27.05 | 26.92 | 17,500 |
Feb 13, 2024 | 27.00 | 27.00 | 26.75 | 26.84 | 26.71 | 61,500 |
Feb 12, 2024 | 27.08 | 27.11 | 27.05 | 27.08 | 26.95 | 42,400 |
Feb 09, 2024 | 26.99 | 27.06 | 26.95 | 27.06 | 26.93 | 48,400 |
Feb 08, 2024 | 27.00 | 27.00 | 26.90 | 26.95 | 26.82 | 10,600 |
Feb 07, 2024 | 27.02 | 27.03 | 26.99 | 27.00 | 26.87 | 20,800 |
Feb 06, 2024 | 26.90 | 27.00 | 26.90 | 27.00 | 26.87 | 40,600 |
Feb 05, 2024 | 26.98 | 26.98 | 26.85 | 26.92 | 26.79 | 91,300 |
Feb 02, 2024 | 26.92 | 27.03 | 26.91 | 27.02 | 26.89 | 52,100 |
Feb 01, 2024 | 26.95 | 27.00 | 26.89 | 27.00 | 26.87 | 38,400 |
Jan 31, 2024 | 26.96 | 26.97 | 26.81 | 26.84 | 26.71 | 75,300 |
Jan 30, 2024 | 26.95 | 26.96 | 26.89 | 26.96 | 26.83 | 26,700 |
Jan 29, 2024 | 26.88 | 26.96 | 26.83 | 26.95 | 26.82 | 45,700 |
Jan 26, 2024 | 26.85 | 26.88 | 26.81 | 26.83 | 26.70 | 32,400 |
Jan 25, 2024 | 26.90 | 26.90 | 26.81 | 26.84 | 26.71 | 27,900 |
Jan 24, 2024 | 26.85 | 26.90 | 26.82 | 26.82 | 26.69 | 31,600 |
Jan 23, 2024 | 26.73 | 26.74 | 26.67 | 26.74 | 26.61 | 21,900 |
Jan 22, 2024 | 26.70 | 26.74 | 26.68 | 26.73 | 26.60 | 30,600 |
Jan 19, 2024 | 26.50 | 26.62 | 26.47 | 26.60 | 26.47 | 16,600 |
Jan 18, 2024 | 26.51 | 26.55 | 26.45 | 26.55 | 26.42 | 14,800 |
Jan 17, 2024 | 26.51 | 26.51 | 26.40 | 26.46 | 26.34 | 40,600 |
Jan 16, 2024 | 26.71 | 26.71 | 26.59 | 26.65 | 26.52 | 59,000 |
Jan 15, 2024 | 26.75 | 26.80 | 26.74 | 26.80 | 26.67 | 25,400 |
Jan 12, 2024 | 26.75 | 26.79 | 26.70 | 26.75 | 26.62 | 20,900 |
Jan 11, 2024 | 26.70 | 26.70 | 26.58 | 26.68 | 26.55 | 29,200 |
Jan 10, 2024 | 26.65 | 26.69 | 26.65 | 26.68 | 26.55 | 24,000 |
Jan 09, 2024 | 26.60 | 26.66 | 26.59 | 26.64 | 26.51 | 31,500 |
Jan 08, 2024 | 26.51 | 26.66 | 26.51 | 26.65 | 26.52 | 31,000 |
Jan 05, 2024 | 26.45 | 26.57 | 26.43 | 26.50 | 26.38 | 40,500 |
Jan 04, 2024 | 26.49 | 26.57 | 26.46 | 26.46 | 26.34 | 31,700 |
Jan 03, 2024 | 26.52 | 26.60 | 26.45 | 26.51 | 26.39 | 58,900 |
Jan 02, 2024 | 26.63 | 26.63 | 26.55 | 26.61 | 26.48 | 26,800 |
Dec 29, 2023 | 26.71 | 26.72 | 26.60 | 26.72 | 26.59 | 29,700 |
Dec 28, 2023 | 26.76 | 26.76 | 26.69 | 26.70 | 26.57 | 33,600 |
Dec 28, 2023 | 0.235 Dividend | |||||
Dec 27, 2023 | 26.84 | 26.98 | 26.84 | 26.96 | 26.60 | 26,300 |
Dec 22, 2023 | 26.84 | 26.85 | 26.78 | 26.78 | 26.42 | 31,700 |
Dec 21, 2023 | 26.91 | 26.91 | 26.75 | 26.83 | 26.47 | 33,100 |
Dec 20, 2023 | 26.88 | 26.91 | 26.74 | 26.74 | 26.38 | 20,300 |
Dec 19, 2023 | 26.81 | 26.89 | 26.81 | 26.87 | 26.51 | 34,600 |
Dec 18, 2023 | 26.77 | 26.80 | 26.74 | 26.80 | 26.44 | 46,600 |
Dec 15, 2023 | 26.85 | 26.85 | 26.70 | 26.74 | 26.38 | 37,600 |
Dec 14, 2023 | 26.79 | 26.88 | 26.77 | 26.84 | 26.48 | 19,100 |
Dec 13, 2023 | 26.45 | 26.75 | 26.43 | 26.75 | 26.39 | 66,900 |
Dec 12, 2023 | 26.43 | 26.45 | 26.35 | 26.45 | 26.10 | 25,300 |
Dec 11, 2023 | 26.29 | 26.41 | 26.29 | 26.41 | 26.06 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |