Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1,900 |
Apr 26, 2024 | 27.16 | 27.21 | 27.16 | 27.21 | 27.21 | 1,100 |
Apr 26, 2024 | 0.09 Dividend | |||||
Apr 25, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.77 | 200 |
Apr 24, 2024 | 27.20 | 27.20 | 27.02 | 27.02 | 26.93 | 1,000 |
Apr 23, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.79 | 200 |
Apr 22, 2024 | 26.79 | 26.79 | 26.67 | 26.75 | 26.66 | 2,700 |
Apr 19, 2024 | 26.54 | 26.56 | 26.46 | 26.46 | 26.37 | 1,600 |
Apr 18, 2024 | 26.64 | 26.65 | 26.64 | 26.65 | 26.56 | 300 |
Apr 17, 2024 | 26.59 | 26.59 | 26.47 | 26.47 | 26.38 | 600 |
Apr 16, 2024 | 26.53 | 26.63 | 26.50 | 26.63 | 26.54 | 2,600 |
Apr 15, 2024 | 26.89 | 26.89 | 26.71 | 26.71 | 26.62 | 900 |
Apr 12, 2024 | 26.91 | 26.91 | 26.78 | 26.79 | 26.70 | 3,500 |
Apr 11, 2024 | 26.96 | 27.11 | 26.89 | 27.11 | 27.02 | 2,800 |
Apr 10, 2024 | 26.95 | 26.95 | 26.92 | 26.93 | 26.84 | 1,400 |
Apr 09, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.93 | 100 |
Apr 08, 2024 | 27.00 | 27.03 | 27.00 | 27.03 | 26.94 | 2,700 |
Apr 05, 2024 | 26.85 | 27.02 | 26.85 | 26.98 | 26.89 | 800 |
Apr 04, 2024 | 27.30 | 27.30 | 26.89 | 26.92 | 26.83 | 6,700 |
Apr 03, 2024 | 27.15 | 27.15 | 27.11 | 27.11 | 27.02 | 600 |
Apr 02, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 26.94 | 500 |
Apr 01, 2024 | 27.21 | 27.30 | 27.16 | 27.22 | 27.13 | 15,800 |
Mar 28, 2024 | 27.35 | 27.35 | 27.27 | 27.27 | 27.18 | 5,100 |
Mar 27, 2024 | 27.25 | 27.27 | 27.21 | 27.27 | 27.18 | 1,800 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 26, 2024 | 27.19 | 27.32 | 27.19 | 27.25 | 27.07 | 2,000 |
Mar 25, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.95 | 200 |
Mar 22, 2024 | 27.19 | 27.27 | 27.10 | 27.10 | 26.92 | 9,700 |
Mar 21, 2024 | 27.25 | 27.26 | 27.24 | 27.26 | 27.08 | 2,000 |
Mar 20, 2024 | 26.94 | 27.22 | 26.94 | 27.21 | 27.03 | 3,900 |
Mar 19, 2024 | 26.86 | 27.02 | 26.83 | 26.93 | 26.75 | 4,300 |
Mar 18, 2024 | 26.92 | 26.92 | 26.85 | 26.90 | 26.72 | 3,600 |
Mar 15, 2024 | 26.84 | 26.88 | 26.78 | 26.88 | 26.70 | 3,100 |
Mar 14, 2024 | 26.90 | 26.90 | 26.72 | 26.72 | 26.54 | 3,400 |
Mar 13, 2024 | 26.75 | 26.87 | 26.75 | 26.77 | 26.59 | 3,600 |
Mar 12, 2024 | 26.79 | 26.86 | 26.78 | 26.86 | 26.68 | 4,100 |
Mar 11, 2024 | 26.66 | 26.66 | 26.58 | 26.59 | 26.41 | 3,100 |
Mar 08, 2024 | 26.86 | 26.88 | 26.67 | 26.67 | 26.49 | 9,800 |
Mar 07, 2024 | 26.76 | 26.84 | 26.76 | 26.84 | 26.66 | 2,500 |
Mar 06, 2024 | 26.76 | 26.77 | 26.74 | 26.74 | 26.56 | 1,000 |
Mar 05, 2024 | 26.53 | 26.55 | 26.41 | 26.51 | 26.33 | 10,200 |
Mar 04, 2024 | 26.57 | 26.57 | 26.45 | 26.51 | 26.33 | 3,500 |
Mar 01, 2024 | 26.56 | 26.57 | 26.54 | 26.54 | 26.36 | 800 |
Feb 29, 2024 | 26.32 | 26.41 | 26.30 | 26.41 | 26.23 | 8,000 |
Feb 28, 2024 | 26.25 | 26.37 | 26.21 | 26.29 | 26.12 | 3,700 |
Feb 27, 2024 | 26.36 | 26.39 | 26.36 | 26.37 | 26.19 | 3,200 |
Feb 27, 2024 | 0.09 Dividend | |||||
Feb 26, 2024 | 26.55 | 26.55 | 26.43 | 26.49 | 26.22 | 6,500 |
Feb 23, 2024 | 26.44 | 26.53 | 26.44 | 26.48 | 26.21 | 1,000 |
Feb 22, 2024 | 26.35 | 26.48 | 26.35 | 26.45 | 26.19 | 3,400 |
Feb 21, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.88 | 300 |
Feb 20, 2024 | 26.19 | 26.19 | 26.07 | 26.13 | 25.87 | 1,700 |
Feb 16, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.92 | 500 |
Feb 15, 2024 | 25.91 | 26.07 | 25.91 | 26.07 | 25.81 | 2,200 |
Feb 14, 2024 | 25.81 | 25.87 | 25.81 | 25.87 | 25.61 | 3,600 |
Feb 13, 2024 | 25.69 | 25.74 | 25.64 | 25.64 | 25.38 | 2,400 |
Feb 12, 2024 | 25.79 | 25.83 | 25.74 | 25.83 | 25.57 | 74,200 |
Feb 09, 2024 | 25.74 | 25.74 | 25.69 | 25.74 | 25.48 | 5,500 |
Feb 08, 2024 | 25.71 | 25.75 | 25.71 | 25.72 | 25.46 | 2,800 |
Feb 07, 2024 | 25.90 | 25.90 | 25.74 | 25.74 | 25.48 | 400 |
Feb 06, 2024 | 25.83 | 25.88 | 25.83 | 25.88 | 25.62 | 800 |
Feb 05, 2024 | 25.87 | 25.90 | 25.87 | 25.90 | 25.64 | 800 |
Feb 02, 2024 | 25.84 | 25.84 | 25.80 | 25.84 | 25.58 | 3,500 |
Feb 01, 2024 | 25.77 | 25.82 | 25.70 | 25.82 | 25.56 | 2,200 |
Jan 31, 2024 | 25.84 | 25.87 | 25.77 | 25.84 | 25.58 | 5,300 |
Jan 30, 2024 | 25.89 | 25.89 | 25.76 | 25.81 | 25.55 | 2,600 |
Jan 29, 2024 | 25.80 | 25.91 | 25.75 | 25.91 | 25.65 | 6,400 |
Jan 29, 2024 | 0.09 Dividend | |||||
Jan 26, 2024 | 25.70 | 25.82 | 25.70 | 25.78 | 25.43 | 2,200 |
Jan 25, 2024 | 25.59 | 25.72 | 25.59 | 25.72 | 25.37 | 3,300 |
Jan 24, 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 25.25 | 1,000 |
Jan 23, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.14 | 400 |
Jan 22, 2024 | 25.49 | 25.53 | 25.49 | 25.53 | 25.19 | 4,200 |
Jan 19, 2024 | 25.29 | 25.35 | 25.26 | 25.26 | 24.92 | 800 |
Jan 18, 2024 | 25.27 | 25.27 | 25.26 | 25.26 | 24.92 | 200 |
Jan 17, 2024 | 25.25 | 25.25 | 25.15 | 25.25 | 24.91 | 3,300 |
Jan 16, 2024 | 25.37 | 25.46 | 25.37 | 25.42 | 25.08 | 6,600 |
Jan 15, 2024 | 25.50 | 25.54 | 25.50 | 25.54 | 25.20 | 200 |
Jan 12, 2024 | 25.42 | 25.58 | 25.42 | 25.58 | 25.24 | 1,300 |
Jan 11, 2024 | 25.38 | 25.52 | 25.34 | 25.39 | 25.05 | 3,200 |
Jan 10, 2024 | 25.35 | 25.35 | 25.33 | 25.33 | 24.99 | 2,900 |
Jan 09, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.95 | 200 |
Jan 08, 2024 | 25.39 | 25.43 | 25.27 | 25.40 | 25.06 | 2,000 |
Jan 05, 2024 | 25.42 | 25.42 | 25.35 | 25.39 | 25.05 | 1,200 |
Jan 04, 2024 | 25.19 | 25.32 | 25.19 | 25.29 | 24.95 | 3,100 |
Jan 03, 2024 | 25.06 | 25.21 | 25.06 | 25.17 | 24.83 | 5,800 |
Jan 02, 2024 | 25.17 | 25.20 | 25.17 | 25.19 | 24.85 | 1,400 |
Dec 29, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | 300 |
Dec 28, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.83 | - |
Dec 27, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
Dec 27, 2023 | 0.09 Dividend | |||||
Dec 22, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.75 | 1,100 |
Dec 21, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.65 | 200 |
Dec 20, 2023 | 25.13 | 25.16 | 25.00 | 25.00 | 24.58 | 2,500 |
Dec 19, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.72 | 200 |
Dec 18, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.62 | 400 |
Dec 15, 2023 | 25.01 | 25.01 | 25.00 | 25.01 | 24.58 | 500 |
Dec 14, 2023 | 25.10 | 25.17 | 25.05 | 25.05 | 24.62 | 2,500 |
Dec 13, 2023 | 25.03 | 25.26 | 25.00 | 25.26 | 24.83 | 1,900 |
Dec 12, 2023 | 24.96 | 25.10 | 24.96 | 25.10 | 24.67 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |