Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | 900 |
May 09, 2024 | 26.59 | 26.73 | 26.59 | 26.71 | 26.71 | 4,400 |
May 08, 2024 | 26.54 | 26.58 | 26.54 | 26.58 | 26.58 | 4,100 |
May 07, 2024 | 26.50 | 26.53 | 26.50 | 26.52 | 26.52 | 1,400 |
May 06, 2024 | 26.45 | 26.45 | 26.33 | 26.35 | 26.35 | 3,400 |
May 03, 2024 | 26.14 | 26.26 | 26.14 | 26.26 | 26.26 | 3,000 |
May 02, 2024 | 26.19 | 26.19 | 26.17 | 26.17 | 26.17 | 400 |
May 01, 2024 | 26.13 | 26.13 | 26.00 | 26.12 | 26.12 | 1,600 |
Apr 30, 2024 | 26.37 | 26.37 | 26.12 | 26.12 | 26.12 | 2,600 |
Apr 30, 2024 | 0.172 Dividend | |||||
Apr 29, 2024 | 26.40 | 26.52 | 26.40 | 26.49 | 26.31 | 9,400 |
Apr 26, 2024 | 26.45 | 26.45 | 26.34 | 26.34 | 26.17 | 9,200 |
Apr 25, 2024 | 26.55 | 26.55 | 26.40 | 26.45 | 26.28 | 3,800 |
Apr 24, 2024 | 26.41 | 26.55 | 26.41 | 26.55 | 26.38 | 12,700 |
Apr 23, 2024 | 26.45 | 26.46 | 26.44 | 26.44 | 26.27 | 1,300 |
Apr 22, 2024 | 26.30 | 26.43 | 26.27 | 26.35 | 26.18 | 310,000 |
Apr 19, 2024 | 26.19 | 26.22 | 26.18 | 26.22 | 26.04 | 1,000 |
Apr 18, 2024 | 25.96 | 25.96 | 25.88 | 25.95 | 25.79 | 2,000 |
Apr 17, 2024 | 25.88 | 25.94 | 25.86 | 25.94 | 25.77 | 5,500 |
Apr 16, 2024 | 26.00 | 26.00 | 25.86 | 25.89 | 25.72 | 75,100 |
Apr 15, 2024 | 26.29 | 26.29 | 25.99 | 26.05 | 25.88 | 4,600 |
Apr 12, 2024 | 26.39 | 26.39 | 26.15 | 26.16 | 25.99 | 3,100 |
Apr 11, 2024 | 26.49 | 26.56 | 26.39 | 26.49 | 26.31 | 3,800 |
Apr 10, 2024 | 26.67 | 26.67 | 26.47 | 26.60 | 26.43 | 6,800 |
Apr 09, 2024 | 27.01 | 27.02 | 26.85 | 26.93 | 26.76 | 5,600 |
Apr 08, 2024 | 26.85 | 26.95 | 26.85 | 26.88 | 26.70 | 64,000 |
Apr 05, 2024 | 26.67 | 26.88 | 26.67 | 26.80 | 26.63 | 20,500 |
Apr 04, 2024 | 27.05 | 27.06 | 26.70 | 26.75 | 26.58 | 4,500 |
Apr 03, 2024 | 26.93 | 26.96 | 26.77 | 26.85 | 26.68 | 44,700 |
Apr 02, 2024 | 26.93 | 27.02 | 26.91 | 26.91 | 26.74 | 1,300 |
Apr 01, 2024 | 27.39 | 27.76 | 26.95 | 27.00 | 26.83 | 18,200 |
Mar 28, 2024 | 26.93 | 27.10 | 26.93 | 27.08 | 26.90 | 17,800 |
Mar 28, 2024 | 0.18 Dividend | |||||
Mar 27, 2024 | 26.72 | 27.02 | 26.72 | 27.02 | 26.67 | 160,000 |
Mar 26, 2024 | 26.75 | 26.75 | 26.63 | 26.63 | 26.28 | 1,400 |
Mar 25, 2024 | 26.72 | 26.80 | 26.70 | 26.70 | 26.35 | 5,200 |
Mar 22, 2024 | 26.77 | 26.77 | 26.62 | 26.67 | 26.32 | 44,300 |
Mar 21, 2024 | 26.66 | 26.80 | 26.66 | 26.77 | 26.42 | 4,400 |
Mar 20, 2024 | 26.52 | 26.69 | 26.52 | 26.64 | 26.29 | 1,500 |
Mar 19, 2024 | 26.50 | 26.53 | 26.47 | 26.50 | 26.15 | 1,900 |
Mar 18, 2024 | 26.49 | 26.51 | 26.28 | 26.41 | 26.06 | 4,000 |
Mar 15, 2024 | 26.26 | 26.45 | 26.26 | 26.40 | 26.05 | 2,800 |
Mar 14, 2024 | 26.50 | 26.50 | 26.27 | 26.31 | 25.96 | 4,500 |
Mar 13, 2024 | 26.52 | 26.63 | 26.52 | 26.53 | 26.19 | 2,000 |
Mar 12, 2024 | 26.37 | 26.42 | 26.33 | 26.33 | 25.98 | 3,800 |
Mar 11, 2024 | 26.36 | 26.38 | 26.27 | 26.38 | 26.03 | 56,500 |
Mar 08, 2024 | 26.27 | 26.32 | 26.22 | 26.24 | 25.90 | 49,500 |
Mar 07, 2024 | 26.27 | 26.27 | 26.17 | 26.22 | 25.88 | 38,800 |
Mar 06, 2024 | 26.12 | 26.13 | 26.06 | 26.11 | 25.77 | 5,000 |
Mar 05, 2024 | 25.88 | 26.12 | 25.88 | 25.97 | 25.63 | 10,300 |
Mar 04, 2024 | 25.91 | 26.00 | 25.89 | 25.89 | 25.55 | 4,900 |
Mar 01, 2024 | 25.87 | 25.87 | 25.70 | 25.72 | 25.38 | 7,600 |
Feb 29, 2024 | 25.84 | 25.90 | 25.79 | 25.85 | 25.51 | 91,000 |
Feb 29, 2024 | 0.142 Dividend | |||||
Feb 28, 2024 | 25.86 | 25.91 | 25.86 | 25.89 | 25.41 | 2,500 |
Feb 27, 2024 | 25.84 | 25.91 | 25.84 | 25.89 | 25.41 | 1,500 |
Feb 26, 2024 | 25.89 | 25.89 | 25.74 | 25.80 | 25.32 | 5,100 |
Feb 23, 2024 | 25.78 | 25.91 | 25.78 | 25.88 | 25.40 | 3,900 |
Feb 22, 2024 | 25.76 | 25.80 | 25.66 | 25.79 | 25.31 | 8,500 |
Feb 21, 2024 | 25.64 | 25.76 | 25.64 | 25.76 | 25.28 | 1,300 |
Feb 20, 2024 | 25.64 | 25.74 | 25.64 | 25.67 | 25.19 | 4,700 |
Feb 16, 2024 | 25.57 | 25.75 | 25.57 | 25.64 | 25.17 | 2,800 |
Feb 15, 2024 | 25.55 | 25.65 | 25.55 | 25.63 | 25.15 | 3,600 |
Feb 14, 2024 | 25.22 | 25.28 | 25.15 | 25.28 | 24.81 | 6,900 |
Feb 13, 2024 | 25.19 | 25.27 | 25.10 | 25.16 | 24.69 | 4,900 |
Feb 12, 2024 | 25.19 | 25.49 | 25.19 | 25.49 | 25.02 | 1,800 |
Feb 09, 2024 | 25.25 | 25.25 | 25.16 | 25.24 | 24.77 | 2,600 |
Feb 08, 2024 | 25.24 | 25.30 | 25.20 | 25.30 | 24.83 | 7,800 |
Feb 07, 2024 | 25.26 | 25.57 | 25.23 | 25.29 | 24.82 | 5,100 |
Feb 06, 2024 | 25.32 | 25.46 | 25.32 | 25.37 | 24.90 | 5,500 |
Feb 05, 2024 | 25.25 | 25.29 | 25.15 | 25.24 | 24.77 | 13,400 |
Feb 02, 2024 | 25.41 | 25.52 | 25.36 | 25.42 | 24.95 | 115,800 |
Feb 01, 2024 | 25.42 | 25.68 | 25.41 | 25.63 | 25.16 | 29,300 |
Jan 31, 2024 | 25.53 | 25.67 | 25.42 | 25.42 | 24.95 | 18,000 |
Jan 31, 2024 | 0.115 Dividend | |||||
Jan 30, 2024 | 25.64 | 25.68 | 25.60 | 25.64 | 25.05 | 3,200 |
Jan 29, 2024 | 25.54 | 25.58 | 25.46 | 25.58 | 24.99 | 3,100 |
Jan 26, 2024 | 25.60 | 25.60 | 25.47 | 25.54 | 24.96 | 12,700 |
Jan 25, 2024 | 25.38 | 25.45 | 25.31 | 25.42 | 24.84 | 5,700 |
Jan 24, 2024 | 25.43 | 25.43 | 25.20 | 25.26 | 24.69 | 8,100 |
Jan 23, 2024 | 25.39 | 25.46 | 25.39 | 25.44 | 24.86 | 1,800 |
Jan 22, 2024 | 25.26 | 25.40 | 25.26 | 25.39 | 24.80 | 4,100 |
Jan 19, 2024 | 25.20 | 25.51 | 25.18 | 25.28 | 24.70 | 11,200 |
Jan 18, 2024 | 25.19 | 25.30 | 25.13 | 25.30 | 24.72 | 1,900 |
Jan 17, 2024 | 25.28 | 25.28 | 25.19 | 25.19 | 24.62 | 4,600 |
Jan 16, 2024 | 25.56 | 25.56 | 25.30 | 25.32 | 24.74 | 8,200 |
Jan 12, 2024 | 25.63 | 25.69 | 25.55 | 25.56 | 24.98 | 2,700 |
Jan 11, 2024 | 25.60 | 25.60 | 25.43 | 25.50 | 24.91 | 4,900 |
Jan 10, 2024 | 25.61 | 25.63 | 25.57 | 25.60 | 25.01 | 2,500 |
Jan 09, 2024 | 25.68 | 25.68 | 25.62 | 25.66 | 25.07 | 4,200 |
Jan 08, 2024 | 25.64 | 25.83 | 25.52 | 25.75 | 25.16 | 13,900 |
Jan 05, 2024 | 25.57 | 25.75 | 25.57 | 25.67 | 25.08 | 7,900 |
Jan 04, 2024 | 25.69 | 25.74 | 25.60 | 25.62 | 25.03 | 5,200 |
Jan 03, 2024 | 25.97 | 25.97 | 25.63 | 25.66 | 25.07 | 24,500 |
Jan 02, 2024 | 25.70 | 25.96 | 25.68 | 25.85 | 25.26 | 16,400 |
Dec 29, 2023 | 25.77 | 25.77 | 25.69 | 25.74 | 25.15 | 3,200 |
Dec 28, 2023 | 25.81 | 25.82 | 25.77 | 25.77 | 25.18 | 1,400 |
Dec 27, 2023 | 25.71 | 25.82 | 25.71 | 25.75 | 25.16 | 8,700 |
Dec 26, 2023 | 25.71 | 25.81 | 25.68 | 25.77 | 25.18 | 7,200 |
Dec 22, 2023 | 25.59 | 25.72 | 25.59 | 25.68 | 25.09 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |