Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.76 | 26.78 | 26.76 | 26.77 | 26.77 | 123,300 |
May 09, 2024 | 26.72 | 26.76 | 26.71 | 26.76 | 26.76 | 145,800 |
May 08, 2024 | 26.72 | 26.74 | 26.70 | 26.72 | 26.72 | 123,900 |
May 07, 2024 | 26.72 | 26.72 | 26.70 | 26.72 | 26.72 | 147,500 |
May 06, 2024 | 26.70 | 26.74 | 26.70 | 26.74 | 26.74 | 146,900 |
May 03, 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 26.74 | 261,600 |
May 02, 2024 | 26.66 | 26.68 | 26.65 | 26.67 | 26.67 | 235,400 |
May 02, 2024 | 0.201 Dividend | |||||
May 01, 2024 | 26.88 | 26.88 | 26.81 | 26.85 | 26.65 | 223,900 |
Apr 30, 2024 | 26.82 | 26.92 | 26.82 | 26.92 | 26.72 | 96,400 |
Apr 29, 2024 | 26.88 | 26.88 | 26.84 | 26.87 | 26.67 | 110,500 |
Apr 26, 2024 | 26.82 | 26.86 | 26.82 | 26.83 | 26.63 | 77,800 |
Apr 25, 2024 | 26.81 | 26.81 | 26.78 | 26.79 | 26.59 | 92,100 |
Apr 24, 2024 | 26.81 | 26.81 | 26.77 | 26.80 | 26.59 | 66,800 |
Apr 23, 2024 | 26.80 | 26.83 | 26.75 | 26.81 | 26.60 | 80,400 |
Apr 22, 2024 | 26.82 | 26.82 | 26.77 | 26.80 | 26.59 | 68,000 |
Apr 19, 2024 | 26.80 | 26.80 | 26.76 | 26.78 | 26.58 | 305,800 |
Apr 18, 2024 | 26.68 | 26.79 | 26.68 | 26.78 | 26.58 | 120,500 |
Apr 17, 2024 | 26.82 | 26.82 | 26.75 | 26.75 | 26.55 | 70,600 |
Apr 16, 2024 | 26.74 | 26.77 | 26.73 | 26.76 | 26.56 | 91,200 |
Apr 15, 2024 | 26.77 | 26.77 | 26.73 | 26.75 | 26.54 | 116,800 |
Apr 12, 2024 | 26.71 | 26.74 | 26.71 | 26.73 | 26.53 | 67,500 |
Apr 11, 2024 | 26.72 | 26.72 | 26.68 | 26.70 | 26.51 | 74,800 |
Apr 10, 2024 | 26.69 | 26.70 | 26.66 | 26.69 | 26.49 | 69,800 |
Apr 09, 2024 | 26.68 | 26.74 | 26.66 | 26.66 | 26.46 | 746,800 |
Apr 08, 2024 | 26.75 | 26.75 | 26.67 | 26.68 | 26.49 | 102,900 |
Apr 05, 2024 | 26.64 | 26.67 | 26.64 | 26.66 | 26.46 | 64,700 |
Apr 04, 2024 | 26.62 | 26.63 | 26.60 | 26.61 | 26.41 | 108,400 |
Apr 03, 2024 | 26.69 | 26.69 | 26.60 | 26.62 | 26.42 | 452,200 |
Apr 02, 2024 | 26.72 | 26.72 | 26.57 | 26.59 | 26.39 | 547,300 |
Apr 02, 2024 | 0.215 Dividend | |||||
Apr 01, 2024 | 26.82 | 26.89 | 26.80 | 26.89 | 26.48 | 116,400 |
Mar 28, 2024 | 26.79 | 26.82 | 26.77 | 26.80 | 26.38 | 50,700 |
Mar 27, 2024 | 26.74 | 26.77 | 26.74 | 26.76 | 26.35 | 52,400 |
Mar 26, 2024 | 26.78 | 26.79 | 26.71 | 26.75 | 26.34 | 110,600 |
Mar 25, 2024 | 26.75 | 26.79 | 26.74 | 26.76 | 26.35 | 82,800 |
Mar 22, 2024 | 26.72 | 26.76 | 26.72 | 26.75 | 26.33 | 85,800 |
Mar 21, 2024 | 26.76 | 26.76 | 26.70 | 26.71 | 26.30 | 208,200 |
Mar 20, 2024 | 26.77 | 26.77 | 26.66 | 26.70 | 26.29 | 73,500 |
Mar 19, 2024 | 26.68 | 26.72 | 26.66 | 26.70 | 26.29 | 66,500 |
Mar 18, 2024 | 26.72 | 26.72 | 26.65 | 26.68 | 26.27 | 100,800 |
Mar 15, 2024 | 26.72 | 26.72 | 26.63 | 26.65 | 26.23 | 60,200 |
Mar 14, 2024 | 26.62 | 26.66 | 26.62 | 26.64 | 26.23 | 42,400 |
Mar 13, 2024 | 26.65 | 26.65 | 26.62 | 26.63 | 26.22 | 33,700 |
Mar 12, 2024 | 26.66 | 26.66 | 26.60 | 26.62 | 26.21 | 59,100 |
Mar 11, 2024 | 26.59 | 26.64 | 26.57 | 26.61 | 26.20 | 74,600 |
Mar 08, 2024 | 26.57 | 26.59 | 26.53 | 26.55 | 26.14 | 37,600 |
Mar 07, 2024 | 26.53 | 26.58 | 26.52 | 26.55 | 26.14 | 45,200 |
Mar 06, 2024 | 26.52 | 26.55 | 26.52 | 26.52 | 26.11 | 111,000 |
Mar 05, 2024 | 26.53 | 26.56 | 26.52 | 26.52 | 26.11 | 45,900 |
Mar 04, 2024 | 26.50 | 26.55 | 26.50 | 26.52 | 26.11 | 62,300 |
Mar 04, 2024 | 0.211 Dividend | |||||
Mar 01, 2024 | 26.68 | 26.71 | 26.68 | 26.70 | 26.08 | 86,300 |
Feb 29, 2024 | 26.73 | 26.73 | 26.68 | 26.69 | 26.07 | 65,100 |
Feb 28, 2024 | 26.70 | 26.70 | 26.67 | 26.70 | 26.08 | 26,600 |
Feb 27, 2024 | 26.67 | 26.68 | 26.64 | 26.68 | 26.06 | 43,200 |
Feb 26, 2024 | 26.66 | 26.66 | 26.64 | 26.66 | 26.04 | 49,500 |
Feb 23, 2024 | 26.64 | 26.65 | 26.61 | 26.65 | 26.03 | 279,800 |
Feb 22, 2024 | 26.62 | 26.65 | 26.60 | 26.60 | 25.98 | 42,100 |
Feb 21, 2024 | 26.66 | 26.66 | 26.61 | 26.62 | 26.00 | 49,600 |
Feb 20, 2024 | 26.62 | 26.63 | 26.60 | 26.61 | 25.99 | 56,100 |
Feb 16, 2024 | 26.56 | 26.60 | 26.56 | 26.59 | 25.97 | 49,600 |
Feb 15, 2024 | 26.60 | 26.60 | 26.56 | 26.59 | 25.97 | 49,400 |
Feb 14, 2024 | 26.53 | 26.57 | 26.53 | 26.57 | 25.95 | 43,000 |
Feb 13, 2024 | 26.59 | 26.59 | 26.54 | 26.57 | 25.95 | 41,900 |
Feb 12, 2024 | 26.58 | 26.59 | 26.54 | 26.58 | 25.96 | 25,700 |
Feb 09, 2024 | 26.61 | 26.61 | 26.54 | 26.55 | 25.93 | 82,500 |
Feb 08, 2024 | 26.58 | 26.58 | 26.53 | 26.55 | 25.93 | 78,900 |
Feb 07, 2024 | 26.56 | 26.58 | 26.54 | 26.55 | 25.93 | 270,200 |
Feb 06, 2024 | 26.55 | 26.58 | 26.54 | 26.56 | 25.94 | 45,300 |
Feb 05, 2024 | 26.57 | 26.57 | 26.52 | 26.54 | 25.93 | 77,100 |
Feb 02, 2024 | 26.62 | 26.62 | 26.50 | 26.51 | 25.89 | 140,800 |
Feb 02, 2024 | 0.222 Dividend | |||||
Feb 01, 2024 | 26.74 | 26.74 | 26.70 | 26.72 | 25.89 | 33,400 |
Jan 31, 2024 | 26.72 | 26.73 | 26.69 | 26.72 | 25.88 | 41,200 |
Jan 30, 2024 | 26.78 | 26.78 | 26.67 | 26.70 | 25.86 | 13,900 |
Jan 29, 2024 | 26.70 | 26.72 | 26.66 | 26.70 | 25.86 | 36,500 |
Jan 26, 2024 | 26.75 | 26.75 | 26.66 | 26.68 | 25.84 | 45,600 |
Jan 25, 2024 | 26.69 | 26.71 | 26.68 | 26.71 | 25.87 | 42,500 |
Jan 24, 2024 | 26.73 | 26.73 | 26.67 | 26.71 | 25.87 | 46,500 |
Jan 23, 2024 | 26.70 | 26.70 | 26.68 | 26.69 | 25.85 | 38,200 |
Jan 22, 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 25.84 | 43,300 |
Jan 19, 2024 | 26.64 | 26.67 | 26.63 | 26.64 | 25.81 | 30,700 |
Jan 18, 2024 | 26.67 | 26.67 | 26.62 | 26.64 | 25.81 | 23,800 |
Jan 17, 2024 | 26.66 | 26.66 | 26.61 | 26.64 | 25.81 | 57,800 |
Jan 16, 2024 | 26.57 | 26.63 | 26.57 | 26.63 | 25.80 | 42,400 |
Jan 12, 2024 | 26.58 | 26.58 | 26.56 | 26.57 | 25.74 | 41,400 |
Jan 11, 2024 | 26.56 | 26.57 | 26.52 | 26.55 | 25.72 | 19,200 |
Jan 10, 2024 | 26.54 | 26.57 | 26.53 | 26.55 | 25.72 | 16,100 |
Jan 09, 2024 | 26.54 | 26.55 | 26.51 | 26.52 | 25.69 | 26,200 |
Jan 08, 2024 | 26.55 | 26.55 | 26.50 | 26.51 | 25.68 | 26,200 |
Jan 05, 2024 | 26.44 | 26.50 | 26.44 | 26.50 | 25.67 | 15,500 |
Jan 04, 2024 | 26.42 | 26.46 | 26.39 | 26.42 | 25.59 | 64,000 |
Jan 03, 2024 | 26.44 | 26.48 | 26.40 | 26.41 | 25.58 | 22,300 |
Jan 02, 2024 | 26.59 | 26.59 | 26.47 | 26.52 | 25.69 | 33,400 |
Dec 29, 2023 | 26.40 | 26.42 | 26.37 | 26.40 | 25.57 | 11,300 |
Dec 28, 2023 | 26.47 | 26.47 | 26.36 | 26.36 | 25.53 | 12,800 |
Dec 28, 2023 | 0.13 Dividend | |||||
Dec 27, 2023 | 26.50 | 26.54 | 26.45 | 26.47 | 25.52 | 26,900 |
Dec 26, 2023 | 26.49 | 26.52 | 26.45 | 26.45 | 25.50 | 50,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |