Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 25.58 | 25.68 | 25.50 | 25.50 | 25.50 | 5,008 |
Apr 30, 2024 | 25.46 | 25.74 | 25.38 | 25.60 | 25.60 | 4,591 |
Apr 29, 2024 | 26.00 | 26.00 | 25.59 | 26.00 | 26.00 | 6,917 |
Apr 26, 2024 | 25.60 | 26.57 | 25.60 | 26.57 | 26.57 | 4,608 |
Apr 25, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 24, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 23, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 22, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 202 |
Apr 19, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Apr 18, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Apr 17, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Apr 16, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Apr 15, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 158 |
Apr 12, 2024 | 25.48 | 25.59 | 25.48 | 25.52 | 25.52 | 2,044 |
Apr 11, 2024 | 25.48 | 25.50 | 25.48 | 25.48 | 25.48 | 1,050 |
Apr 10, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 09, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 08, 2024 | 25.41 | 25.87 | 25.41 | 25.82 | 25.82 | 3,179 |
Apr 05, 2024 | 25.00 | 25.46 | 25.00 | 25.46 | 25.46 | 1,961 |
Apr 04, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 284 |
Apr 03, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 02, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 850 |
Apr 01, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 568 |
Mar 28, 2024 | 25.53 | 26.00 | 25.53 | 25.86 | 25.86 | 1,470 |
Mar 27, 2024 | 25.39 | 25.84 | 25.39 | 25.84 | 25.84 | 3,202 |
Mar 27, 2024 | 0.546875 Dividend | |||||
Mar 26, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.36 | - |
Mar 25, 2024 | 26.05 | 26.26 | 25.19 | 25.91 | 25.36 | 7,804 |
Mar 22, 2024 | 26.99 | 26.99 | 26.01 | 26.05 | 25.50 | 3,357 |
Mar 21, 2024 | 26.95 | 27.15 | 26.95 | 27.15 | 26.58 | 952 |
Mar 20, 2024 | 27.19 | 27.60 | 26.83 | 26.83 | 26.26 | 3,510 |
Mar 19, 2024 | 26.90 | 28.50 | 26.36 | 26.99 | 26.42 | 13,039 |
Mar 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | - |
Mar 15, 2024 | 26.13 | 27.40 | 26.13 | 27.00 | 26.43 | 4,247 |
Mar 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | 100 |
Mar 13, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.36 | - |
Mar 12, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.36 | 487 |
Mar 11, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | 264 |
Mar 08, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.14 | - |
Mar 07, 2024 | 26.20 | 26.70 | 26.20 | 26.70 | 26.14 | 1,651 |
Mar 06, 2024 | 26.30 | 26.30 | 26.28 | 26.28 | 25.72 | 569 |
Mar 05, 2024 | 26.20 | 26.30 | 26.20 | 26.30 | 25.74 | 786 |
Mar 04, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | 134 |
Mar 01, 2024 | 26.01 | 26.01 | 25.90 | 25.90 | 25.35 | 961 |
Feb 29, 2024 | 26.28 | 26.30 | 25.95 | 25.95 | 25.40 | 2,071 |
Feb 28, 2024 | 26.30 | 26.30 | 26.20 | 26.20 | 25.65 | 1,034 |
Feb 27, 2024 | 26.46 | 26.46 | 26.30 | 26.30 | 25.74 | 1,358 |
Feb 26, 2024 | 27.55 | 27.55 | 26.32 | 26.32 | 25.76 | 510 |
Feb 23, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.48 | 281 |
Feb 22, 2024 | 26.89 | 26.89 | 26.10 | 26.30 | 25.74 | 2,173 |
Feb 21, 2024 | 26.20 | 27.82 | 26.20 | 27.82 | 27.23 | 1,534 |
Feb 20, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.50 | - |
Feb 16, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.50 | 225 |
Feb 15, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.86 | - |
Feb 14, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.86 | 126 |
Feb 13, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.42 | - |
Feb 12, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.42 | 196 |
Feb 09, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.44 | 221 |
Feb 08, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.92 | - |
Feb 07, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.92 | - |
Feb 06, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.92 | - |
Feb 05, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.92 | - |
Feb 02, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.92 | - |
Feb 01, 2024 | 26.95 | 28.20 | 26.50 | 27.50 | 26.92 | 1,652 |
Jan 31, 2024 | 27.98 | 27.98 | 26.99 | 26.99 | 26.42 | 1,043 |
Jan 30, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.07 | - |
Jan 29, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.07 | 921 |
Jan 26, 2024 | 27.01 | 27.01 | 27.00 | 27.00 | 26.43 | 787 |
Jan 25, 2024 | 27.20 | 28.00 | 27.20 | 27.99 | 27.40 | 1,270 |
Jan 24, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.64 | 786 |
Jan 23, 2024 | 27.01 | 28.20 | 26.44 | 28.20 | 27.60 | 1,721 |
Jan 22, 2024 | 27.75 | 27.75 | 27.70 | 27.70 | 27.12 | 1,667 |
Jan 19, 2024 | 27.01 | 27.92 | 27.01 | 27.92 | 27.33 | 2,324 |
Jan 18, 2024 | 26.70 | 28.63 | 26.70 | 27.35 | 26.77 | 5,261 |
Jan 17, 2024 | 26.80 | 26.84 | 26.80 | 26.80 | 26.23 | 1,505 |
Jan 16, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.13 | 1,147 |
Jan 12, 2024 | 26.23 | 26.99 | 26.02 | 26.94 | 26.37 | 2,639 |
Jan 11, 2024 | 26.10 | 27.10 | 26.01 | 26.10 | 25.55 | 3,060 |
Jan 10, 2024 | 26.50 | 26.50 | 25.98 | 26.24 | 25.69 | 1,203 |
Jan 09, 2024 | 25.87 | 26.50 | 25.87 | 26.15 | 25.60 | 3,944 |
Jan 08, 2024 | 25.56 | 26.25 | 25.56 | 26.01 | 25.46 | 12,455 |
Jan 05, 2024 | 25.78 | 26.15 | 25.50 | 25.78 | 25.24 | 4,343 |
Jan 04, 2024 | 25.85 | 26.04 | 25.50 | 25.92 | 25.37 | 5,010 |
Jan 03, 2024 | 25.90 | 26.12 | 25.69 | 25.87 | 25.32 | 3,550 |
Jan 02, 2024 | 25.91 | 26.28 | 25.90 | 26.00 | 25.45 | 10,275 |
Dec 29, 2023 | 25.99 | 28.28 | 25.12 | 26.06 | 25.51 | 30,403 |
Dec 28, 2023 | 24.97 | 25.94 | 24.97 | 25.25 | 24.72 | 16,511 |
Dec 28, 2023 | 0.546875 Dividend | |||||
Dec 27, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.18 | 678 |
Dec 26, 2023 | 25.50 | 25.59 | 24.90 | 25.34 | 24.27 | 5,260 |
Dec 22, 2023 | 25.40 | 25.50 | 25.40 | 25.50 | 24.42 | 1,387 |
Dec 21, 2023 | 25.50 | 25.64 | 25.27 | 25.45 | 24.37 | 3,567 |
Dec 20, 2023 | 26.85 | 26.85 | 25.51 | 25.63 | 24.54 | 3,296 |
Dec 19, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.29 | 825 |
Dec 18, 2023 | 25.55 | 25.55 | 25.48 | 25.51 | 24.43 | 4,451 |
Dec 15, 2023 | 25.50 | 25.50 | 25.09 | 25.50 | 24.42 | 5,536 |
Dec 14, 2023 | 25.33 | 25.50 | 25.33 | 25.49 | 24.41 | 2,878 |
Dec 13, 2023 | 25.40 | 25.50 | 25.31 | 25.38 | 24.31 | 6,150 |
Dec 12, 2023 | 25.33 | 25.49 | 25.33 | 25.49 | 24.41 | 1,849 |
Dec 11, 2023 | 25.33 | 25.40 | 25.00 | 25.01 | 23.95 | 2,160 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |