Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 26.85 | 27.02 | 26.85 | 26.97 | 26.97 | 58,600 |
Apr 19, 2024 | 26.92 | 26.94 | 26.80 | 26.85 | 26.85 | 43,900 |
Apr 18, 2024 | 26.94 | 27.05 | 26.87 | 26.98 | 26.98 | 54,900 |
Apr 17, 2024 | 27.14 | 27.14 | 26.92 | 26.95 | 26.95 | 59,900 |
Apr 16, 2024 | 27.12 | 27.14 | 27.02 | 27.05 | 27.05 | 60,300 |
Apr 15, 2024 | 27.47 | 27.47 | 27.09 | 27.14 | 27.14 | 61,600 |
Apr 12, 2024 | 27.49 | 27.54 | 27.29 | 27.33 | 27.33 | 76,200 |
Apr 11, 2024 | 27.40 | 27.56 | 27.35 | 27.52 | 27.52 | 62,100 |
Apr 10, 2024 | 27.42 | 27.50 | 27.38 | 27.45 | 27.45 | 77,400 |
Apr 09, 2024 | 27.62 | 27.62 | 27.47 | 27.62 | 27.62 | 54,300 |
Apr 08, 2024 | 27.59 | 27.59 | 27.53 | 27.55 | 27.55 | 78,300 |
Apr 05, 2024 | 27.45 | 27.58 | 27.40 | 27.52 | 27.52 | 80,700 |
Apr 04, 2024 | 27.55 | 27.56 | 27.30 | 27.31 | 27.31 | 110,600 |
Apr 03, 2024 | 27.41 | 27.49 | 27.39 | 27.47 | 27.47 | 44,100 |
Apr 02, 2024 | 27.50 | 27.50 | 27.37 | 27.45 | 27.45 | 80,500 |
Apr 01, 2024 | 27.62 | 27.64 | 27.54 | 27.63 | 27.63 | 67,600 |
Mar 28, 2024 | 27.67 | 27.67 | 27.61 | 27.65 | 27.65 | 39,000 |
Mar 27, 2024 | 27.55 | 27.66 | 27.53 | 27.66 | 27.66 | 41,800 |
Mar 26, 2024 | 27.50 | 27.55 | 27.48 | 27.49 | 27.49 | 70,700 |
Mar 25, 2024 | 27.55 | 27.55 | 27.49 | 27.52 | 27.52 | 89,600 |
Mar 22, 2024 | 27.60 | 27.62 | 27.54 | 27.59 | 27.59 | 40,300 |
Mar 22, 2024 | 0.103 Dividend | |||||
Mar 21, 2024 | 27.70 | 27.71 | 27.64 | 27.64 | 27.54 | 36,000 |
Mar 20, 2024 | 27.46 | 27.55 | 27.40 | 27.55 | 27.45 | 43,300 |
Mar 19, 2024 | 27.36 | 27.41 | 27.33 | 27.40 | 27.30 | 23,800 |
Mar 18, 2024 | 27.32 | 27.36 | 27.28 | 27.29 | 27.19 | 77,100 |
Mar 15, 2024 | 27.26 | 27.27 | 27.19 | 27.26 | 27.16 | 53,700 |
Mar 14, 2024 | 27.39 | 27.39 | 27.21 | 27.31 | 27.21 | 74,800 |
Mar 13, 2024 | 27.41 | 27.41 | 27.32 | 27.36 | 27.26 | 40,100 |
Mar 12, 2024 | 27.25 | 27.38 | 27.20 | 27.38 | 27.28 | 38,200 |
Mar 11, 2024 | 27.23 | 27.23 | 27.14 | 27.19 | 27.09 | 71,500 |
Mar 08, 2024 | 27.38 | 27.42 | 27.25 | 27.28 | 27.18 | 75,000 |
Mar 07, 2024 | 27.28 | 27.32 | 27.25 | 27.32 | 27.22 | 51,500 |
Mar 06, 2024 | 27.28 | 27.28 | 27.13 | 27.17 | 27.07 | 72,200 |
Mar 05, 2024 | 27.20 | 27.20 | 27.05 | 27.11 | 27.01 | 85,800 |
Mar 04, 2024 | 27.20 | 27.24 | 27.16 | 27.20 | 27.10 | 88,100 |
Mar 01, 2024 | 27.06 | 27.22 | 27.05 | 27.21 | 27.11 | 53,400 |
Feb 29, 2024 | 27.00 | 27.02 | 26.90 | 27.02 | 26.92 | 48,200 |
Feb 28, 2024 | 26.90 | 26.93 | 26.85 | 26.88 | 26.78 | 56,500 |
Feb 27, 2024 | 26.87 | 26.92 | 26.84 | 26.92 | 26.82 | 59,600 |
Feb 26, 2024 | 26.94 | 26.94 | 26.84 | 26.87 | 26.77 | 83,300 |
Feb 23, 2024 | 26.89 | 26.94 | 26.87 | 26.92 | 26.82 | 64,300 |
Feb 22, 2024 | 26.70 | 26.86 | 26.70 | 26.84 | 26.74 | 46,700 |
Feb 21, 2024 | 26.56 | 26.56 | 26.45 | 26.54 | 26.44 | 185,300 |
Feb 20, 2024 | 26.58 | 26.61 | 26.54 | 26.59 | 26.49 | 95,900 |
Feb 16, 2024 | 26.61 | 26.67 | 26.53 | 26.58 | 26.48 | 54,800 |
Feb 15, 2024 | 26.51 | 26.60 | 26.50 | 26.60 | 26.50 | 52,900 |
Feb 14, 2024 | 26.37 | 26.45 | 26.32 | 26.45 | 26.35 | 43,800 |
Feb 13, 2024 | 26.35 | 26.35 | 26.11 | 26.22 | 26.12 | 112,000 |
Feb 12, 2024 | 26.48 | 26.53 | 26.44 | 26.47 | 26.37 | 67,200 |
Feb 09, 2024 | 26.49 | 26.49 | 26.31 | 26.44 | 26.34 | 76,200 |
Feb 08, 2024 | 26.37 | 26.37 | 26.28 | 26.33 | 26.23 | 52,800 |
Feb 07, 2024 | 26.35 | 26.37 | 26.30 | 26.35 | 26.25 | 48,100 |
Feb 06, 2024 | 26.31 | 26.32 | 26.25 | 26.32 | 26.22 | 47,600 |
Feb 05, 2024 | 26.32 | 26.35 | 26.15 | 26.26 | 26.16 | 90,100 |
Feb 02, 2024 | 26.22 | 26.35 | 26.18 | 26.32 | 26.22 | 64,500 |
Feb 01, 2024 | 26.17 | 26.22 | 26.05 | 26.22 | 26.12 | 44,100 |
Jan 31, 2024 | 26.23 | 26.23 | 26.04 | 26.06 | 25.96 | 82,600 |
Jan 30, 2024 | 26.27 | 26.27 | 26.20 | 26.24 | 26.14 | 38,500 |
Jan 29, 2024 | 26.19 | 26.27 | 26.12 | 26.27 | 26.17 | 84,100 |
Jan 26, 2024 | 26.18 | 26.18 | 26.13 | 26.13 | 26.03 | 57,100 |
Jan 25, 2024 | 26.18 | 26.21 | 26.11 | 26.21 | 26.11 | 142,400 |
Jan 24, 2024 | 26.11 | 26.21 | 26.11 | 26.13 | 26.03 | 59,100 |
Jan 23, 2024 | 26.00 | 26.02 | 25.94 | 26.02 | 25.92 | 49,500 |
Jan 22, 2024 | 26.00 | 26.01 | 25.93 | 26.00 | 25.90 | 62,200 |
Jan 19, 2024 | 25.78 | 25.87 | 25.70 | 25.87 | 25.77 | 51,100 |
Jan 18, 2024 | 25.72 | 25.77 | 25.65 | 25.77 | 25.67 | 30,800 |
Jan 17, 2024 | 25.74 | 25.74 | 25.57 | 25.65 | 25.55 | 107,100 |
Jan 16, 2024 | 25.88 | 25.91 | 25.78 | 25.84 | 25.74 | 77,900 |
Jan 15, 2024 | 25.96 | 26.00 | 25.93 | 25.99 | 25.89 | 80,100 |
Jan 12, 2024 | 25.91 | 25.97 | 25.86 | 25.92 | 25.82 | 61,700 |
Jan 11, 2024 | 25.89 | 25.90 | 25.73 | 25.87 | 25.77 | 74,300 |
Jan 10, 2024 | 25.82 | 25.89 | 25.80 | 25.87 | 25.77 | 76,000 |
Jan 09, 2024 | 25.78 | 25.83 | 25.74 | 25.82 | 25.72 | 57,700 |
Jan 08, 2024 | 25.68 | 25.86 | 25.65 | 25.86 | 25.76 | 84,000 |
Jan 05, 2024 | 25.56 | 25.70 | 25.54 | 25.62 | 25.52 | 78,200 |
Jan 04, 2024 | 25.60 | 25.70 | 25.56 | 25.58 | 25.48 | 81,600 |
Jan 03, 2024 | 25.69 | 25.70 | 25.55 | 25.61 | 25.51 | 95,700 |
Jan 02, 2024 | 25.80 | 25.80 | 25.68 | 25.79 | 25.69 | 130,000 |
Dec 29, 2023 | 25.82 | 25.83 | 25.70 | 25.81 | 25.71 | 40,200 |
Dec 28, 2023 | 25.86 | 25.86 | 25.79 | 25.79 | 25.69 | 51,200 |
Dec 28, 2023 | 0.197 Dividend | |||||
Dec 27, 2023 | 25.93 | 26.04 | 25.92 | 26.02 | 25.73 | 66,500 |
Dec 22, 2023 | 25.91 | 25.93 | 25.86 | 25.86 | 25.57 | 45,300 |
Dec 21, 2023 | 25.88 | 25.91 | 25.78 | 25.87 | 25.58 | 52,700 |
Dec 20, 2023 | 25.97 | 25.99 | 25.74 | 25.74 | 25.45 | 68,700 |
Dec 19, 2023 | 25.90 | 25.96 | 25.89 | 25.95 | 25.66 | 47,200 |
Dec 18, 2023 | 25.81 | 25.87 | 25.80 | 25.86 | 25.57 | 56,200 |
Dec 15, 2023 | 25.90 | 25.90 | 25.74 | 25.75 | 25.46 | 62,900 |
Dec 14, 2023 | 25.87 | 25.97 | 25.85 | 25.91 | 25.62 | 60,100 |
Dec 13, 2023 | 25.56 | 25.82 | 25.53 | 25.82 | 25.53 | 35,700 |
Dec 12, 2023 | 25.51 | 25.56 | 25.46 | 25.56 | 25.27 | 47,500 |
Dec 11, 2023 | 25.42 | 25.51 | 25.40 | 25.51 | 25.22 | 46,800 |
Dec 08, 2023 | 25.40 | 25.49 | 25.39 | 25.49 | 25.20 | 31,400 |
Dec 07, 2023 | 25.40 | 25.45 | 25.38 | 25.44 | 25.15 | 56,200 |
Dec 06, 2023 | 25.42 | 25.47 | 25.32 | 25.34 | 25.05 | 41,000 |
Dec 05, 2023 | 25.32 | 25.37 | 25.30 | 25.36 | 25.07 | 25,000 |
Dec 04, 2023 | 25.26 | 25.33 | 25.24 | 25.33 | 25.04 | 49,700 |
Dec 01, 2023 | 25.16 | 25.37 | 25.12 | 25.37 | 25.08 | 55,900 |
Nov 30, 2023 | 25.27 | 25.27 | 25.15 | 25.24 | 24.96 | 37,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |