Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 26.09 | 26.09 | 26.07 | 26.08 | 26.08 | 19,070 |
May 06, 2024 | 26.05 | 26.06 | 26.03 | 26.05 | 26.05 | 219,300 |
May 03, 2024 | 26.06 | 26.06 | 26.04 | 26.06 | 26.06 | 21,300 |
May 02, 2024 | 25.96 | 26.00 | 25.95 | 26.00 | 26.00 | 26,400 |
May 01, 2024 | 25.93 | 25.97 | 25.92 | 25.95 | 25.95 | 12,400 |
Apr 30, 2024 | 25.90 | 25.92 | 25.89 | 25.90 | 25.90 | 23,600 |
Apr 29, 2024 | 25.93 | 25.95 | 25.92 | 25.93 | 25.93 | 16,000 |
Apr 26, 2024 | 25.90 | 25.91 | 25.89 | 25.90 | 25.90 | 56,300 |
Apr 25, 2024 | 25.88 | 25.89 | 25.87 | 25.87 | 25.87 | 48,200 |
Apr 24, 2024 | 25.94 | 25.94 | 25.91 | 25.93 | 25.93 | 21,100 |
Apr 24, 2024 | 0.066 Dividend | |||||
Apr 23, 2024 | 25.98 | 26.01 | 25.98 | 26.00 | 25.93 | 34,200 |
Apr 22, 2024 | 25.98 | 26.01 | 25.98 | 26.00 | 25.93 | 21,600 |
Apr 19, 2024 | 26.00 | 26.01 | 25.99 | 26.00 | 25.93 | 38,700 |
Apr 18, 2024 | 26.02 | 26.02 | 25.98 | 25.99 | 25.92 | 21,800 |
Apr 17, 2024 | 26.00 | 26.04 | 26.00 | 26.03 | 25.96 | 12,900 |
Apr 16, 2024 | 26.00 | 26.03 | 26.00 | 26.00 | 25.93 | 28,100 |
Apr 15, 2024 | 25.96 | 25.99 | 25.96 | 25.98 | 25.91 | 42,500 |
Apr 12, 2024 | 26.03 | 26.05 | 26.03 | 26.04 | 25.97 | 40,700 |
Apr 11, 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 25.92 | 15,900 |
Apr 10, 2024 | 26.01 | 26.03 | 25.97 | 25.98 | 25.91 | 52,200 |
Apr 09, 2024 | 26.09 | 26.10 | 26.08 | 26.08 | 26.01 | 31,900 |
Apr 08, 2024 | 26.04 | 26.05 | 26.03 | 26.04 | 25.97 | 46,800 |
Apr 05, 2024 | 26.08 | 26.10 | 26.04 | 26.06 | 25.99 | 31,100 |
Apr 04, 2024 | 26.04 | 26.08 | 26.03 | 26.08 | 26.01 | 46,000 |
Apr 03, 2024 | 25.98 | 26.04 | 25.98 | 26.03 | 25.96 | 79,000 |
Apr 02, 2024 | 25.98 | 26.03 | 25.98 | 26.03 | 25.96 | 801,600 |
Apr 01, 2024 | 26.03 | 26.03 | 25.99 | 26.01 | 25.94 | 70,100 |
Mar 28, 2024 | 26.05 | 26.09 | 26.05 | 26.09 | 26.02 | 22,300 |
Mar 27, 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 26.03 | 86,100 |
Mar 26, 2024 | 26.05 | 26.06 | 26.04 | 26.05 | 25.98 | 13,400 |
Mar 25, 2024 | 26.07 | 26.08 | 26.06 | 26.07 | 26.00 | 72,400 |
Mar 22, 2024 | 26.10 | 26.10 | 26.09 | 26.10 | 26.03 | 58,500 |
Mar 22, 2024 | 0.064 Dividend | |||||
Mar 21, 2024 | 26.13 | 26.13 | 26.10 | 26.11 | 25.98 | 54,200 |
Mar 20, 2024 | 26.09 | 26.14 | 26.07 | 26.13 | 26.00 | 120,600 |
Mar 19, 2024 | 26.09 | 26.11 | 26.08 | 26.10 | 25.97 | 39,200 |
Mar 18, 2024 | 26.03 | 26.03 | 25.99 | 25.99 | 25.86 | 27,600 |
Mar 15, 2024 | 26.02 | 26.04 | 26.01 | 26.02 | 25.89 | 11,700 |
Mar 14, 2024 | 26.05 | 26.05 | 26.01 | 26.02 | 25.89 | 29,800 |
Mar 13, 2024 | 26.11 | 26.11 | 26.08 | 26.08 | 25.95 | 43,500 |
Mar 12, 2024 | 26.08 | 26.10 | 26.08 | 26.09 | 25.96 | 136,900 |
Mar 11, 2024 | 26.15 | 26.15 | 26.12 | 26.14 | 26.01 | 104,000 |
Mar 08, 2024 | 26.13 | 26.16 | 26.13 | 26.16 | 26.03 | 14,000 |
Mar 07, 2024 | 26.13 | 26.13 | 26.10 | 26.12 | 25.99 | 21,800 |
Mar 06, 2024 | 26.12 | 26.15 | 26.11 | 26.12 | 25.99 | 50,200 |
Mar 05, 2024 | 26.11 | 26.14 | 26.10 | 26.12 | 25.99 | 124,300 |
Mar 04, 2024 | 26.05 | 26.07 | 26.05 | 26.06 | 25.93 | 48,300 |
Mar 01, 2024 | 26.04 | 26.09 | 26.01 | 26.09 | 25.96 | 77,600 |
Feb 29, 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 25.91 | 52,000 |
Feb 28, 2024 | 25.97 | 26.01 | 25.97 | 26.01 | 25.88 | 101,500 |
Feb 27, 2024 | 25.98 | 26.00 | 25.97 | 25.99 | 25.86 | 47,500 |
Feb 26, 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 25.86 | 35,200 |
Feb 23, 2024 | 25.99 | 26.02 | 25.98 | 26.02 | 25.89 | 67,300 |
Feb 23, 2024 | 0.063 Dividend | |||||
Feb 22, 2024 | 26.04 | 26.04 | 26.00 | 26.02 | 25.83 | 30,300 |
Feb 21, 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25.84 | 25,400 |
Feb 20, 2024 | 26.04 | 26.06 | 26.03 | 26.04 | 25.85 | 71,400 |
Feb 16, 2024 | 25.93 | 25.98 | 25.93 | 25.96 | 25.77 | 24,600 |
Feb 15, 2024 | 25.97 | 25.99 | 25.96 | 25.98 | 25.79 | 35,300 |
Feb 14, 2024 | 25.91 | 25.96 | 25.91 | 25.95 | 25.76 | 65,700 |
Feb 13, 2024 | 25.88 | 25.90 | 25.87 | 25.88 | 25.69 | 28,700 |
Feb 12, 2024 | 25.95 | 25.97 | 25.95 | 25.95 | 25.76 | 25,700 |
Feb 09, 2024 | 25.95 | 25.97 | 25.94 | 25.96 | 25.77 | 17,300 |
Feb 08, 2024 | 25.98 | 25.98 | 25.95 | 25.96 | 25.77 | 133,000 |
Feb 07, 2024 | 26.01 | 26.04 | 26.00 | 26.00 | 25.81 | 36,900 |
Feb 06, 2024 | 25.98 | 26.03 | 25.98 | 26.02 | 25.83 | 60,800 |
Feb 05, 2024 | 25.95 | 26.00 | 25.94 | 25.96 | 25.77 | 76,500 |
Feb 02, 2024 | 26.05 | 26.06 | 26.02 | 26.04 | 25.85 | 32,300 |
Feb 01, 2024 | 26.11 | 26.15 | 26.09 | 26.13 | 25.94 | 90,700 |
Jan 31, 2024 | 26.07 | 26.10 | 26.06 | 26.08 | 25.89 | 82,200 |
Jan 30, 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25.84 | 91,700 |
Jan 29, 2024 | 26.01 | 26.03 | 25.99 | 26.02 | 25.83 | 33,600 |
Jan 26, 2024 | 25.98 | 26.01 | 25.97 | 25.98 | 25.79 | 41,100 |
Jan 25, 2024 | 26.02 | 26.03 | 26.01 | 26.02 | 25.83 | 48,300 |
Jan 25, 2024 | 0.063 Dividend | |||||
Jan 24, 2024 | 26.09 | 26.09 | 26.04 | 26.04 | 25.78 | 59,000 |
Jan 23, 2024 | 26.02 | 26.04 | 26.01 | 26.03 | 25.78 | 33,000 |
Jan 22, 2024 | 26.02 | 26.06 | 26.02 | 26.04 | 25.78 | 64,400 |
Jan 19, 2024 | 26.00 | 26.02 | 25.99 | 26.00 | 25.75 | 49,100 |
Jan 18, 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.78 | 37,600 |
Jan 17, 2024 | 26.02 | 26.03 | 26.01 | 26.03 | 25.78 | 29,300 |
Jan 16, 2024 | 26.14 | 26.16 | 26.08 | 26.09 | 25.83 | 25,100 |
Jan 15, 2024 | 26.13 | 26.19 | 26.13 | 26.16 | 25.90 | 42,100 |
Jan 12, 2024 | 26.18 | 26.20 | 26.16 | 26.17 | 25.91 | 33,200 |
Jan 11, 2024 | 26.11 | 26.15 | 26.09 | 26.14 | 25.88 | 48,800 |
Jan 10, 2024 | 26.12 | 26.13 | 26.08 | 26.08 | 25.82 | 68,000 |
Jan 09, 2024 | 26.10 | 26.13 | 26.10 | 26.12 | 25.86 | 43,500 |
Jan 08, 2024 | 26.08 | 26.13 | 26.08 | 26.10 | 25.84 | 72,800 |
Jan 05, 2024 | 26.05 | 26.14 | 26.05 | 26.09 | 25.83 | 129,900 |
Jan 04, 2024 | 26.10 | 26.12 | 26.08 | 26.08 | 25.82 | 86,400 |
Jan 03, 2024 | 26.11 | 26.16 | 26.11 | 26.14 | 25.88 | 62,500 |
Jan 02, 2024 | 26.13 | 26.15 | 26.13 | 26.14 | 25.88 | 72,200 |
Dec 29, 2023 | 26.15 | 26.21 | 26.15 | 26.15 | 25.89 | 29,700 |
Dec 28, 2023 | 26.15 | 26.18 | 26.15 | 26.15 | 25.89 | 35,500 |
Dec 28, 2023 | 0.074 Dividend | |||||
Dec 27, 2023 | 26.26 | 26.27 | 26.22 | 26.24 | 25.91 | 52,400 |
Dec 22, 2023 | 26.22 | 26.22 | 26.16 | 26.22 | 25.89 | 72,700 |
Dec 21, 2023 | 26.25 | 26.26 | 26.19 | 26.23 | 25.90 | 111,200 |
Dec 20, 2023 | 26.20 | 26.22 | 26.19 | 26.21 | 25.88 | 40,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |