Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 25, 2024 | 24.61 | 24.77 | 24.61 | 24.77 | 24.77 | 15,600 |
Apr 24, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 10,500 |
Apr 23, 2024 | 24.78 | 25.08 | 24.78 | 25.08 | 25.08 | 8,700 |
Apr 22, 2024 | 22.81 | 24.73 | 22.81 | 24.73 | 24.73 | 1,700 |
Apr 19, 2024 | 24.50 | 24.50 | 24.33 | 24.34 | 24.34 | 2,500 |
Apr 18, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 300 |
Apr 17, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 500 |
Apr 16, 2024 | 24.02 | 24.02 | 23.91 | 23.92 | 23.92 | 1,600 |
Apr 15, 2024 | 24.22 | 24.22 | 24.11 | 24.11 | 24.11 | 400 |
Apr 12, 2024 | 24.54 | 24.54 | 24.52 | 24.52 | 24.52 | 1,000 |
Apr 11, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 400 |
Apr 10, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Apr 09, 2024 | 25.23 | 25.34 | 25.23 | 25.34 | 25.34 | 500 |
Apr 08, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 800 |
Apr 05, 2024 | 24.63 | 24.93 | 24.63 | 24.93 | 24.93 | 2,300 |
Apr 04, 2024 | 25.33 | 25.33 | 24.80 | 24.80 | 24.80 | 1,100 |
Apr 03, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
Apr 02, 2024 | 25.50 | 25.51 | 25.18 | 25.18 | 25.18 | 2,500 |
Apr 01, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 900 |
Mar 28, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 800 |
Mar 27, 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 8,900 |
Mar 27, 2024 | 0.414 Dividend | |||||
Mar 26, 2024 | 25.82 | 25.85 | 25.63 | 25.63 | 25.22 | 2,500 |
Mar 25, 2024 | 25.90 | 25.90 | 25.63 | 25.63 | 25.22 | 9,600 |
Mar 22, 2024 | 25.80 | 25.86 | 25.80 | 25.86 | 25.44 | 1,400 |
Mar 21, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.30 | - |
Mar 20, 2024 | 25.74 | 25.76 | 25.72 | 25.72 | 25.30 | 2,500 |
Mar 19, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.20 | - |
Mar 18, 2024 | 25.42 | 25.61 | 25.41 | 25.61 | 25.20 | 2,400 |
Mar 15, 2024 | 25.72 | 25.72 | 25.64 | 25.64 | 25.23 | 163,600 |
Mar 14, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.27 | 3,500 |
Mar 13, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.27 | 22,200 |
Mar 12, 2024 | 26.33 | 26.41 | 26.33 | 26.41 | 25.98 | 26,700 |
Mar 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.92 | 51,000 |
Mar 08, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.99 | - |
Mar 07, 2024 | 26.41 | 26.42 | 26.41 | 26.42 | 25.99 | 27,700 |
Mar 06, 2024 | 26.27 | 26.27 | 26.21 | 26.21 | 25.79 | 3,000 |
Mar 05, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.97 | 12,700 |
Mar 04, 2024 | 26.39 | 26.40 | 26.39 | 26.40 | 25.97 | 18,100 |
Mar 01, 2024 | 26.32 | 26.32 | 26.28 | 26.28 | 25.86 | 9,800 |
Feb 29, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.01 | 23,400 |
Feb 28, 2024 | 26.75 | 26.75 | 26.44 | 26.44 | 26.01 | 2,400 |
Feb 27, 2024 | 26.26 | 26.26 | 26.14 | 26.22 | 25.80 | 16,400 |
Feb 26, 2024 | 26.56 | 26.56 | 26.31 | 26.34 | 25.91 | 13,600 |
Feb 23, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.82 | 4,600 |
Feb 22, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.82 | 45,300 |
Feb 21, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.82 | 20,000 |
Feb 20, 2024 | 27.24 | 27.24 | 25.96 | 25.96 | 25.54 | 48,600 |
Feb 16, 2024 | 25.43 | 25.77 | 25.43 | 25.67 | 25.26 | 7,900 |
Feb 15, 2024 | 26.78 | 26.78 | 26.73 | 26.73 | 26.30 | 10,000 |
Feb 14, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.83 | 14,500 |
Feb 13, 2024 | 26.53 | 26.57 | 26.53 | 26.57 | 26.14 | 10,200 |
Feb 12, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.50 | 5,500 |
Feb 09, 2024 | 26.86 | 26.94 | 26.86 | 26.94 | 26.50 | 9,900 |
Feb 08, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.72 | 42,700 |
Feb 07, 2024 | 27.05 | 27.16 | 27.05 | 27.16 | 26.72 | 13,200 |
Feb 06, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.73 | 22,600 |
Feb 05, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.73 | 3,800 |
Feb 02, 2024 | 27.34 | 27.35 | 27.32 | 27.35 | 26.91 | 26,300 |
Feb 01, 2024 | 27.17 | 27.52 | 27.17 | 27.52 | 27.08 | 29,200 |
Jan 31, 2024 | 27.16 | 27.16 | 27.00 | 27.08 | 26.64 | 28,900 |
Jan 30, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.17 | 200 |
Jan 29, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.61 | 4,600 |
Jan 26, 2024 | 27.04 | 27.05 | 27.04 | 27.05 | 26.61 | 1,300 |
Jan 25, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.38 | 3,100 |
Jan 24, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.44 | 64,600 |
Jan 23, 2024 | 26.81 | 26.87 | 26.81 | 26.87 | 26.44 | 4,300 |
Jan 22, 2024 | 26.48 | 26.48 | 26.38 | 26.38 | 25.95 | 2,300 |
Jan 19, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.23 | - |
Jan 18, 2024 | 25.60 | 25.64 | 25.60 | 25.64 | 25.23 | 700 |
Jan 17, 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 24.94 | 3,300 |
Jan 16, 2024 | 25.74 | 25.77 | 25.69 | 25.69 | 25.28 | 3,500 |
Jan 12, 2024 | 26.59 | 26.59 | 26.18 | 26.18 | 25.76 | 2,400 |
Jan 11, 2024 | 26.00 | 26.26 | 26.00 | 26.26 | 25.84 | 5,500 |
Jan 10, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.94 | 200 |
Jan 09, 2024 | 26.30 | 26.36 | 26.25 | 26.25 | 25.83 | 2,200 |
Jan 08, 2024 | 26.21 | 26.43 | 26.21 | 26.38 | 25.95 | 9,300 |
Jan 05, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.44 | - |
Jan 04, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.44 | 3,500 |
Jan 03, 2024 | 25.87 | 25.88 | 25.86 | 25.86 | 25.44 | 13,800 |
Jan 02, 2024 | 26.26 | 26.34 | 26.24 | 26.24 | 25.82 | 9,900 |
Dec 29, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 25.99 | 4,700 |
Dec 28, 2023 | 27.17 | 27.17 | 26.63 | 26.63 | 26.20 | 4,000 |
Dec 28, 2023 | 0.426 Dividend | |||||
Dec 27, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.49 | 14,300 |
Dec 26, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 25.94 | - |
Dec 22, 2023 | 26.61 | 26.78 | 26.61 | 26.78 | 25.94 | 2,900 |
Dec 21, 2023 | 26.57 | 26.63 | 26.57 | 26.61 | 25.77 | 13,200 |
Dec 20, 2023 | 27.07 | 27.07 | 26.85 | 26.85 | 26.00 | 4,300 |
Dec 19, 2023 | 26.75 | 26.91 | 26.75 | 26.90 | 26.05 | 14,300 |
Dec 18, 2023 | 26.62 | 26.62 | 26.51 | 26.51 | 25.68 | 2,800 |
Dec 15, 2023 | 24.83 | 26.32 | 24.83 | 26.24 | 25.41 | 4,700 |
Dec 14, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 25.53 | 2,900 |
Dec 13, 2023 | 25.36 | 25.87 | 25.32 | 25.87 | 25.06 | 2,200 |
Dec 12, 2023 | 25.16 | 25.19 | 25.08 | 25.08 | 24.29 | 3,800 |
Dec 11, 2023 | 24.41 | 25.36 | 24.41 | 25.30 | 24.50 | 60,100 |
Dec 08, 2023 | 25.27 | 25.48 | 25.27 | 25.48 | 24.68 | 1,100 |
Dec 07, 2023 | 25.19 | 25.30 | 25.19 | 25.30 | 24.50 | 3,200 |
Dec 06, 2023 | 23.71 | 25.33 | 23.71 | 25.33 | 24.53 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |