Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.60 | 25.65 | 25.52 | 25.53 | 25.53 | 44,670 |
Apr 18, 2024 | 25.65 | 25.78 | 25.51 | 25.57 | 25.57 | 181,718 |
Apr 17, 2024 | 25.92 | 25.92 | 25.67 | 25.70 | 25.70 | 149,667 |
Apr 16, 2024 | 25.92 | 26.07 | 25.70 | 25.75 | 25.75 | 271,946 |
Apr 15, 2024 | 26.07 | 26.08 | 25.92 | 25.93 | 25.93 | 119,828 |
Apr 12, 2024 | 26.07 | 26.14 | 26.02 | 26.07 | 26.07 | 63,884 |
Apr 11, 2024 | 26.02 | 26.09 | 25.95 | 26.05 | 26.05 | 66,120 |
Apr 10, 2024 | 26.08 | 26.08 | 25.92 | 26.00 | 26.00 | 81,065 |
Apr 09, 2024 | 26.27 | 26.27 | 26.12 | 26.12 | 26.12 | 32,125 |
Apr 08, 2024 | 26.27 | 26.30 | 26.17 | 26.24 | 26.24 | 40,100 |
Apr 05, 2024 | 26.32 | 26.36 | 26.22 | 26.25 | 26.25 | 35,943 |
Apr 04, 2024 | 26.31 | 26.38 | 26.27 | 26.32 | 26.32 | 50,043 |
Apr 03, 2024 | 26.18 | 26.32 | 26.18 | 26.27 | 26.27 | 63,554 |
Apr 02, 2024 | 26.24 | 26.33 | 26.13 | 26.22 | 26.22 | 42,362 |
Apr 01, 2024 | 26.31 | 26.37 | 26.09 | 26.37 | 26.37 | 64,953 |
Mar 28, 2024 | 26.39 | 26.43 | 26.25 | 26.31 | 26.31 | 117,067 |
Mar 27, 2024 | 26.14 | 26.39 | 26.03 | 26.39 | 26.39 | 74,470 |
Mar 27, 2024 | 0.40625 Dividend | |||||
Mar 26, 2024 | 26.35 | 26.48 | 26.33 | 26.37 | 25.96 | 35,483 |
Mar 25, 2024 | 26.48 | 26.55 | 26.32 | 26.34 | 25.93 | 42,774 |
Mar 22, 2024 | 26.61 | 26.64 | 26.30 | 26.47 | 26.06 | 30,818 |
Mar 21, 2024 | 26.61 | 26.65 | 26.48 | 26.50 | 26.09 | 61,944 |
Mar 20, 2024 | 26.46 | 26.55 | 26.40 | 26.52 | 26.11 | 54,124 |
Mar 19, 2024 | 26.16 | 26.43 | 26.08 | 26.42 | 26.01 | 64,751 |
Mar 18, 2024 | 26.10 | 26.22 | 26.01 | 26.16 | 25.76 | 97,966 |
Mar 15, 2024 | 26.25 | 26.25 | 26.05 | 26.05 | 25.65 | 80,195 |
Mar 14, 2024 | 26.38 | 26.38 | 26.15 | 26.25 | 25.85 | 27,306 |
Mar 13, 2024 | 26.46 | 26.52 | 26.35 | 26.35 | 25.94 | 41,931 |
Mar 12, 2024 | 26.35 | 26.52 | 26.28 | 26.48 | 26.07 | 69,482 |
Mar 11, 2024 | 26.44 | 26.45 | 26.35 | 26.35 | 25.94 | 38,792 |
Mar 08, 2024 | 26.45 | 26.45 | 26.39 | 26.45 | 26.04 | 41,396 |
Mar 07, 2024 | 26.43 | 26.45 | 26.34 | 26.45 | 26.04 | 18,151 |
Mar 06, 2024 | 26.20 | 26.41 | 26.12 | 26.32 | 25.91 | 68,219 |
Mar 05, 2024 | 26.23 | 26.23 | 26.09 | 26.16 | 25.76 | 94,159 |
Mar 04, 2024 | 26.18 | 26.23 | 26.14 | 26.14 | 25.74 | 74,483 |
Mar 01, 2024 | 26.18 | 26.30 | 26.09 | 26.21 | 25.81 | 78,195 |
Feb 29, 2024 | 26.24 | 26.32 | 26.09 | 26.13 | 25.73 | 169,768 |
Feb 28, 2024 | 26.39 | 26.44 | 26.20 | 26.24 | 25.84 | 60,543 |
Feb 27, 2024 | 26.44 | 26.44 | 26.25 | 26.32 | 25.91 | 34,304 |
Feb 26, 2024 | 26.55 | 26.57 | 26.35 | 26.40 | 25.99 | 47,660 |
Feb 23, 2024 | 26.43 | 26.53 | 26.38 | 26.46 | 26.05 | 107,902 |
Feb 22, 2024 | 26.42 | 26.44 | 26.31 | 26.35 | 25.94 | 32,572 |
Feb 21, 2024 | 26.49 | 26.50 | 26.27 | 26.27 | 25.87 | 77,230 |
Feb 20, 2024 | 26.35 | 26.50 | 26.35 | 26.44 | 26.03 | 29,861 |
Feb 16, 2024 | 26.40 | 26.46 | 26.30 | 26.38 | 25.97 | 35,323 |
Feb 15, 2024 | 26.42 | 26.50 | 26.32 | 26.42 | 26.01 | 31,299 |
Feb 14, 2024 | 26.40 | 26.45 | 26.35 | 26.36 | 25.95 | 31,399 |
Feb 13, 2024 | 26.40 | 26.48 | 26.28 | 26.34 | 25.93 | 61,450 |
Feb 12, 2024 | 26.61 | 26.68 | 26.55 | 26.60 | 26.19 | 70,003 |
Feb 09, 2024 | 26.58 | 26.64 | 26.51 | 26.60 | 26.19 | 62,916 |
Feb 08, 2024 | 26.55 | 26.57 | 26.42 | 26.55 | 26.14 | 57,810 |
Feb 07, 2024 | 26.59 | 26.62 | 26.50 | 26.53 | 26.12 | 56,526 |
Feb 06, 2024 | 26.51 | 26.64 | 26.48 | 26.50 | 26.09 | 47,603 |
Feb 05, 2024 | 26.59 | 26.65 | 26.43 | 26.49 | 26.08 | 46,304 |
Feb 02, 2024 | 26.63 | 26.72 | 26.55 | 26.64 | 26.23 | 63,936 |
Feb 01, 2024 | 26.66 | 26.79 | 26.55 | 26.71 | 26.30 | 102,928 |
Jan 31, 2024 | 26.47 | 26.86 | 26.27 | 26.66 | 26.25 | 285,185 |
Jan 30, 2024 | 26.39 | 26.53 | 26.32 | 26.51 | 26.10 | 48,503 |
Jan 29, 2024 | 26.35 | 26.39 | 26.21 | 26.36 | 25.95 | 71,366 |
Jan 26, 2024 | 26.20 | 26.43 | 26.14 | 26.28 | 25.88 | 48,304 |
Jan 25, 2024 | 26.06 | 26.28 | 26.01 | 26.22 | 25.82 | 76,236 |
Jan 24, 2024 | 26.03 | 26.04 | 25.95 | 25.99 | 25.59 | 45,796 |
Jan 23, 2024 | 26.04 | 26.04 | 25.90 | 26.00 | 25.60 | 52,576 |
Jan 22, 2024 | 26.04 | 26.04 | 25.93 | 26.02 | 25.62 | 74,970 |
Jan 19, 2024 | 25.91 | 26.00 | 25.83 | 26.00 | 25.60 | 54,499 |
Jan 18, 2024 | 25.90 | 25.92 | 25.82 | 25.89 | 25.49 | 53,826 |
Jan 17, 2024 | 25.84 | 25.87 | 25.75 | 25.82 | 25.42 | 89,186 |
Jan 16, 2024 | 25.93 | 25.97 | 25.80 | 25.87 | 25.47 | 49,193 |
Jan 12, 2024 | 25.90 | 25.98 | 25.84 | 25.89 | 25.49 | 87,269 |
Jan 11, 2024 | 25.88 | 25.93 | 25.80 | 25.83 | 25.43 | 83,276 |
Jan 10, 2024 | 26.01 | 26.08 | 25.82 | 25.82 | 25.42 | 67,691 |
Jan 09, 2024 | 25.98 | 25.98 | 25.90 | 25.94 | 25.54 | 47,845 |
Jan 08, 2024 | 26.01 | 26.02 | 25.88 | 25.95 | 25.55 | 43,079 |
Jan 05, 2024 | 26.02 | 26.04 | 25.88 | 25.95 | 25.55 | 60,373 |
Jan 04, 2024 | 26.00 | 26.02 | 25.93 | 26.02 | 25.62 | 33,532 |
Jan 03, 2024 | 26.07 | 26.09 | 25.88 | 26.00 | 25.60 | 105,937 |
Jan 02, 2024 | 26.07 | 26.19 | 26.01 | 26.12 | 25.72 | 67,331 |
Dec 29, 2023 | 26.16 | 26.24 | 26.03 | 26.17 | 25.77 | 129,377 |
Dec 28, 2023 | 26.27 | 26.30 | 26.06 | 26.09 | 25.69 | 71,350 |
Dec 28, 2023 | 0.40625 Dividend | |||||
Dec 27, 2023 | 26.49 | 26.69 | 26.40 | 26.61 | 25.80 | 63,157 |
Dec 26, 2023 | 26.43 | 26.52 | 26.34 | 26.45 | 25.64 | 49,982 |
Dec 22, 2023 | 26.46 | 26.50 | 26.35 | 26.38 | 25.58 | 70,988 |
Dec 21, 2023 | 26.51 | 26.57 | 26.32 | 26.33 | 25.53 | 214,493 |
Dec 20, 2023 | 26.33 | 26.52 | 26.33 | 26.39 | 25.59 | 95,220 |
Dec 19, 2023 | 26.35 | 26.38 | 26.22 | 26.28 | 25.48 | 111,194 |
Dec 18, 2023 | 26.49 | 26.49 | 26.16 | 26.26 | 25.46 | 81,674 |
Dec 15, 2023 | 26.59 | 26.60 | 26.40 | 26.41 | 25.61 | 48,632 |
Dec 14, 2023 | 26.41 | 26.69 | 26.41 | 26.59 | 25.78 | 99,425 |
Dec 13, 2023 | 26.04 | 26.36 | 26.03 | 26.35 | 25.55 | 91,145 |
Dec 12, 2023 | 25.94 | 26.06 | 25.88 | 26.05 | 25.26 | 148,284 |
Dec 11, 2023 | 25.96 | 25.98 | 25.76 | 25.95 | 25.16 | 53,186 |
Dec 08, 2023 | 25.94 | 26.02 | 25.87 | 25.96 | 25.17 | 51,390 |
Dec 07, 2023 | 25.94 | 26.04 | 25.90 | 25.99 | 25.20 | 40,013 |
Dec 06, 2023 | 25.98 | 26.00 | 25.87 | 25.88 | 25.09 | 32,940 |
Dec 05, 2023 | 25.86 | 25.96 | 25.78 | 25.92 | 25.13 | 33,252 |
Dec 04, 2023 | 25.95 | 25.99 | 25.76 | 25.77 | 24.99 | 70,324 |
Dec 01, 2023 | 25.85 | 26.07 | 25.79 | 26.02 | 25.23 | 89,002 |
Nov 30, 2023 | 25.77 | 25.90 | 25.74 | 25.80 | 25.01 | 191,564 |
Nov 29, 2023 | 25.87 | 25.89 | 25.75 | 25.82 | 25.03 | 91,397 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |