Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.80 | 25.96 | 25.90 | 25.92 | 25.92 | 3,046 |
Apr 25, 2024 | 25.84 | 25.84 | 25.75 | 25.77 | 25.77 | 4,128 |
Apr 24, 2024 | 25.81 | 25.90 | 25.77 | 25.90 | 25.90 | 3,009 |
Apr 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Apr 22, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 513 |
Apr 19, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 362 |
Apr 18, 2024 | 25.65 | 25.75 | 25.65 | 25.66 | 25.66 | 1,559 |
Apr 17, 2024 | 25.88 | 25.91 | 25.71 | 25.80 | 25.80 | 3,118 |
Apr 16, 2024 | 25.74 | 25.92 | 25.62 | 25.90 | 25.90 | 1,305 |
Apr 15, 2024 | 25.87 | 25.88 | 25.61 | 25.61 | 25.61 | 7,307 |
Apr 12, 2024 | 25.93 | 25.93 | 25.70 | 25.70 | 25.70 | 11,063 |
Apr 11, 2024 | 25.83 | 25.93 | 25.51 | 25.89 | 25.89 | 11,931 |
Apr 11, 2024 | 0.546875 Dividend | |||||
Apr 10, 2024 | 26.29 | 26.29 | 26.10 | 26.20 | 25.65 | 3,182 |
Apr 09, 2024 | 26.14 | 26.29 | 26.14 | 26.29 | 25.74 | 2,159 |
Apr 08, 2024 | 26.05 | 26.09 | 26.00 | 26.00 | 25.46 | 3,032 |
Apr 05, 2024 | 25.95 | 26.05 | 25.78 | 26.00 | 25.46 | 6,267 |
Apr 04, 2024 | 26.10 | 26.10 | 25.99 | 26.10 | 25.56 | 7,798 |
Apr 03, 2024 | 25.88 | 26.08 | 25.88 | 26.07 | 25.53 | 2,499 |
Apr 02, 2024 | 25.73 | 26.16 | 25.73 | 25.90 | 25.36 | 2,595 |
Apr 01, 2024 | 25.80 | 25.93 | 25.74 | 25.75 | 25.21 | 20,874 |
Mar 28, 2024 | 25.87 | 25.88 | 25.83 | 25.85 | 25.31 | 2,836 |
Mar 27, 2024 | 25.81 | 25.97 | 25.80 | 25.95 | 25.41 | 2,785 |
Mar 26, 2024 | 26.13 | 26.13 | 25.97 | 25.97 | 25.43 | 864 |
Mar 25, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.64 | - |
Mar 22, 2024 | 26.02 | 26.19 | 26.02 | 26.19 | 25.64 | 1,273 |
Mar 21, 2024 | 26.13 | 26.30 | 26.04 | 26.04 | 25.50 | 2,423 |
Mar 20, 2024 | 26.15 | 26.22 | 26.15 | 26.15 | 25.60 | 1,809 |
Mar 19, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.67 | 288 |
Mar 18, 2024 | 26.18 | 26.44 | 26.18 | 26.26 | 25.71 | 3,300 |
Mar 15, 2024 | 26.60 | 26.60 | 26.25 | 26.25 | 25.70 | 1,048 |
Mar 14, 2024 | 26.37 | 26.90 | 26.29 | 26.81 | 26.25 | 1,443 |
Mar 13, 2024 | 26.23 | 26.24 | 26.20 | 26.24 | 25.69 | 1,457 |
Mar 12, 2024 | 26.28 | 26.38 | 26.16 | 26.35 | 25.80 | 12,221 |
Mar 11, 2024 | 26.03 | 26.21 | 26.02 | 26.19 | 25.65 | 3,652 |
Mar 08, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.72 | - |
Mar 07, 2024 | 26.26 | 26.27 | 26.25 | 26.27 | 25.72 | 763 |
Mar 06, 2024 | 26.10 | 26.33 | 26.08 | 26.21 | 25.66 | 5,616 |
Mar 05, 2024 | 25.98 | 25.99 | 25.98 | 25.99 | 25.45 | 619 |
Mar 04, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.35 | - |
Mar 01, 2024 | 25.79 | 25.89 | 25.79 | 25.89 | 25.35 | 1,774 |
Feb 29, 2024 | 25.85 | 25.93 | 25.85 | 25.86 | 25.32 | 952 |
Feb 28, 2024 | 25.88 | 25.88 | 25.79 | 25.79 | 25.25 | 1,668 |
Feb 27, 2024 | 26.01 | 26.18 | 25.79 | 25.80 | 25.26 | 3,557 |
Feb 26, 2024 | 25.84 | 25.96 | 25.80 | 25.95 | 25.41 | 1,046 |
Feb 23, 2024 | 25.83 | 25.85 | 25.79 | 25.79 | 25.25 | 2,747 |
Feb 22, 2024 | 25.97 | 26.30 | 25.75 | 25.83 | 25.29 | 8,218 |
Feb 21, 2024 | 25.95 | 26.00 | 25.75 | 25.75 | 25.21 | 4,107 |
Feb 20, 2024 | 25.90 | 25.90 | 25.86 | 25.90 | 25.36 | 1,850 |
Feb 16, 2024 | 25.89 | 25.89 | 25.77 | 25.87 | 25.33 | 1,509 |
Feb 15, 2024 | 25.75 | 26.06 | 25.75 | 26.06 | 25.51 | 13,165 |
Feb 14, 2024 | 25.79 | 25.79 | 25.74 | 25.75 | 25.21 | 8,459 |
Feb 13, 2024 | 25.76 | 25.82 | 25.73 | 25.73 | 25.19 | 3,094 |
Feb 12, 2024 | 25.70 | 25.85 | 25.70 | 25.85 | 25.31 | 989 |
Feb 09, 2024 | 25.67 | 25.73 | 25.67 | 25.73 | 25.19 | 2,241 |
Feb 08, 2024 | 25.80 | 25.84 | 25.66 | 25.66 | 25.12 | 3,310 |
Feb 07, 2024 | 25.75 | 25.78 | 25.75 | 25.76 | 25.22 | 2,150 |
Feb 06, 2024 | 25.77 | 25.79 | 25.73 | 25.75 | 25.21 | 5,476 |
Feb 05, 2024 | 25.88 | 25.88 | 25.76 | 25.76 | 25.22 | 410 |
Feb 02, 2024 | 25.90 | 25.92 | 25.75 | 25.75 | 25.21 | 8,272 |
Feb 01, 2024 | 25.81 | 25.90 | 25.75 | 25.89 | 25.35 | 1,965 |
Jan 31, 2024 | 25.84 | 26.00 | 25.84 | 25.92 | 25.38 | 1,326 |
Jan 30, 2024 | 26.03 | 26.03 | 25.85 | 25.95 | 25.41 | 4,440 |
Jan 29, 2024 | 25.93 | 26.34 | 25.74 | 26.34 | 25.79 | 8,420 |
Jan 26, 2024 | 26.42 | 26.42 | 25.98 | 26.04 | 25.50 | 10,403 |
Jan 25, 2024 | 26.14 | 26.23 | 25.82 | 26.04 | 25.50 | 1,633 |
Jan 24, 2024 | 25.75 | 26.70 | 25.75 | 26.00 | 25.46 | 13,304 |
Jan 23, 2024 | 25.61 | 25.67 | 25.58 | 25.67 | 25.13 | 3,344 |
Jan 22, 2024 | 25.62 | 25.66 | 25.62 | 25.66 | 25.12 | 659 |
Jan 19, 2024 | 25.97 | 25.97 | 25.63 | 25.80 | 25.26 | 2,239 |
Jan 18, 2024 | 25.80 | 25.80 | 25.57 | 25.80 | 25.26 | 2,150 |
Jan 17, 2024 | 25.98 | 25.98 | 25.74 | 25.76 | 25.22 | 2,834 |
Jan 16, 2024 | 25.75 | 26.20 | 25.71 | 25.72 | 25.18 | 5,213 |
Jan 12, 2024 | 25.78 | 25.82 | 25.66 | 25.80 | 25.26 | 2,495 |
Jan 11, 2024 | 25.95 | 26.00 | 25.65 | 25.76 | 25.22 | 16,454 |
Jan 11, 2024 | 0.546875 Dividend | |||||
Jan 10, 2024 | 25.95 | 26.16 | 25.95 | 26.13 | 25.05 | 6,455 |
Jan 09, 2024 | 25.97 | 25.97 | 25.81 | 25.90 | 24.83 | 2,072 |
Jan 08, 2024 | 25.67 | 25.88 | 25.67 | 25.88 | 24.80 | 3,794 |
Jan 05, 2024 | 25.85 | 25.94 | 25.60 | 25.64 | 24.58 | 7,298 |
Jan 04, 2024 | 25.60 | 25.95 | 25.54 | 25.95 | 24.88 | 7,705 |
Jan 03, 2024 | 25.46 | 25.56 | 25.46 | 25.55 | 24.49 | 2,273 |
Jan 02, 2024 | 25.60 | 25.60 | 25.43 | 25.43 | 24.38 | 10,496 |
Dec 29, 2023 | 25.40 | 25.64 | 25.40 | 25.55 | 24.49 | 7,137 |
Dec 28, 2023 | 25.53 | 25.53 | 25.47 | 25.53 | 24.47 | 1,243 |
Dec 27, 2023 | 25.52 | 25.54 | 25.52 | 25.53 | 24.47 | 564 |
Dec 26, 2023 | 25.55 | 25.55 | 25.37 | 25.49 | 24.44 | 2,716 |
Dec 22, 2023 | 25.58 | 25.58 | 25.39 | 25.48 | 24.42 | 1,508 |
Dec 21, 2023 | 25.41 | 25.55 | 25.41 | 25.54 | 24.49 | 2,407 |
Dec 20, 2023 | 25.28 | 25.52 | 25.28 | 25.50 | 24.45 | 3,224 |
Dec 19, 2023 | 25.30 | 25.31 | 25.28 | 25.28 | 24.23 | 2,383 |
Dec 18, 2023 | 25.35 | 25.50 | 25.35 | 25.41 | 24.36 | 1,867 |
Dec 15, 2023 | 25.36 | 25.50 | 25.16 | 25.16 | 24.12 | 3,743 |
Dec 14, 2023 | 25.50 | 25.50 | 25.36 | 25.40 | 24.35 | 2,175 |
Dec 13, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 24.34 | 431 |
Dec 12, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.31 | 227 |
Dec 11, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.30 | 700 |
Dec 08, 2023 | 25.42 | 25.42 | 25.35 | 25.35 | 24.30 | 749 |
Dec 07, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 24.43 | - |
Dec 06, 2023 | 25.35 | 25.50 | 25.35 | 25.48 | 24.43 | 2,491 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |