Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 26.12 | 26.25 | 26.04 | 26.14 | 26.14 | 5,674 |
May 07, 2024 | 26.00 | 26.17 | 25.90 | 26.01 | 26.01 | 4,652 |
May 06, 2024 | 25.87 | 25.87 | 25.81 | 25.86 | 25.86 | 2,888 |
May 03, 2024 | 25.75 | 25.75 | 25.45 | 25.71 | 25.71 | 4,298 |
May 02, 2024 | 25.46 | 25.71 | 25.46 | 25.55 | 25.55 | 4,162 |
May 01, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 953 |
Apr 30, 2024 | 25.69 | 25.69 | 25.46 | 25.46 | 25.46 | 4,828 |
Apr 29, 2024 | 25.91 | 26.00 | 25.73 | 25.82 | 25.82 | 6,201 |
Apr 26, 2024 | 25.88 | 25.88 | 25.78 | 25.78 | 25.78 | 2,636 |
Apr 25, 2024 | 25.83 | 26.01 | 25.55 | 25.81 | 25.81 | 6,366 |
Apr 25, 2024 | 0.039 Dividend | |||||
Apr 24, 2024 | 25.91 | 26.07 | 25.88 | 26.05 | 26.01 | 3,713 |
Apr 23, 2024 | 26.06 | 26.11 | 25.83 | 25.96 | 25.92 | 1,491 |
Apr 22, 2024 | 25.74 | 26.12 | 25.72 | 25.85 | 25.81 | 3,062 |
Apr 19, 2024 | 25.46 | 25.70 | 25.46 | 25.66 | 25.62 | 4,095 |
Apr 18, 2024 | 25.57 | 25.57 | 25.33 | 25.33 | 25.29 | 1,485 |
Apr 17, 2024 | 25.46 | 25.57 | 25.11 | 25.21 | 25.17 | 8,241 |
Apr 16, 2024 | 25.28 | 25.43 | 25.27 | 25.30 | 25.26 | 2,675 |
Apr 15, 2024 | 25.74 | 25.84 | 25.38 | 25.43 | 25.39 | 4,221 |
Apr 12, 2024 | 26.10 | 26.11 | 25.52 | 25.60 | 25.56 | 14,522 |
Apr 11, 2024 | 26.09 | 26.17 | 25.88 | 26.11 | 26.07 | 9,551 |
Apr 11, 2024 | 0.039 Dividend | |||||
Apr 10, 2024 | 26.33 | 26.33 | 25.97 | 26.04 | 25.97 | 7,382 |
Apr 09, 2024 | 26.52 | 26.59 | 26.40 | 26.49 | 26.41 | 2,220 |
Apr 08, 2024 | 26.65 | 26.71 | 26.50 | 26.51 | 26.43 | 4,658 |
Apr 05, 2024 | 26.46 | 26.69 | 26.34 | 26.48 | 26.40 | 7,640 |
Apr 04, 2024 | 26.88 | 27.02 | 26.45 | 26.45 | 26.37 | 8,531 |
Apr 03, 2024 | 26.74 | 26.88 | 26.60 | 26.73 | 26.65 | 9,298 |
Apr 02, 2024 | 26.98 | 26.98 | 26.51 | 26.72 | 26.64 | 5,914 |
Apr 01, 2024 | 27.20 | 27.20 | 26.81 | 26.84 | 26.76 | 5,430 |
Mar 28, 2024 | 27.00 | 27.08 | 26.90 | 27.07 | 26.99 | 5,103 |
Mar 27, 2024 | 26.42 | 26.82 | 26.42 | 26.82 | 26.74 | 1,792 |
Mar 26, 2024 | 26.57 | 26.58 | 26.44 | 26.44 | 26.36 | 3,984 |
Mar 26, 2024 | 0.039 Dividend | |||||
Mar 25, 2024 | 26.60 | 26.75 | 26.58 | 26.58 | 26.46 | 4,086 |
Mar 22, 2024 | 26.48 | 26.69 | 26.42 | 26.55 | 26.43 | 5,108 |
Mar 21, 2024 | 26.52 | 26.71 | 26.52 | 26.71 | 26.60 | 1,337 |
Mar 20, 2024 | 26.15 | 26.55 | 26.02 | 26.55 | 26.43 | 6,048 |
Mar 19, 2024 | 26.18 | 26.31 | 26.16 | 26.30 | 26.18 | 1,123 |
Mar 18, 2024 | 26.20 | 26.21 | 26.17 | 26.17 | 26.05 | 2,319 |
Mar 15, 2024 | 26.09 | 26.23 | 26.09 | 26.15 | 26.03 | 1,355 |
Mar 14, 2024 | 26.14 | 26.14 | 26.06 | 26.10 | 25.98 | 3,430 |
Mar 13, 2024 | 26.46 | 26.50 | 26.43 | 26.43 | 26.31 | 608 |
Mar 12, 2024 | 26.34 | 26.34 | 26.31 | 26.31 | 26.19 | 495 |
Mar 12, 2024 | 0.039 Dividend | |||||
Mar 11, 2024 | 26.30 | 26.43 | 25.77 | 26.10 | 25.94 | 11,878 |
Mar 08, 2024 | 26.17 | 26.27 | 26.13 | 26.15 | 26.00 | 1,041 |
Mar 07, 2024 | 26.15 | 26.26 | 25.95 | 26.09 | 25.93 | 2,184 |
Mar 06, 2024 | 26.16 | 26.16 | 25.83 | 25.98 | 25.83 | 8,724 |
Mar 05, 2024 | 25.91 | 25.92 | 25.89 | 25.92 | 25.77 | 1,197 |
Mar 04, 2024 | 25.91 | 25.98 | 25.77 | 25.84 | 25.69 | 2,066 |
Mar 01, 2024 | 25.67 | 25.72 | 25.67 | 25.70 | 25.55 | 1,653 |
Feb 29, 2024 | 25.92 | 25.92 | 25.78 | 25.80 | 25.65 | 7,791 |
Feb 28, 2024 | 26.00 | 26.00 | 25.65 | 25.65 | 25.49 | 3,650 |
Feb 27, 2024 | 25.68 | 25.93 | 25.68 | 25.83 | 25.68 | 834 |
Feb 26, 2024 | 25.93 | 25.93 | 25.75 | 25.78 | 25.63 | 10,522 |
Feb 26, 2024 | 0.039 Dividend | |||||
Feb 23, 2024 | 25.89 | 26.03 | 25.89 | 26.03 | 25.84 | 1,570 |
Feb 22, 2024 | 25.60 | 25.86 | 25.56 | 25.85 | 25.66 | 2,746 |
Feb 21, 2024 | 25.67 | 25.67 | 25.55 | 25.63 | 25.43 | 2,927 |
Feb 20, 2024 | 25.77 | 25.80 | 25.50 | 25.69 | 25.50 | 4,842 |
Feb 16, 2024 | 25.64 | 25.87 | 25.64 | 25.80 | 25.60 | 3,328 |
Feb 15, 2024 | 25.40 | 25.86 | 25.40 | 25.86 | 25.66 | 5,807 |
Feb 14, 2024 | 25.28 | 25.52 | 24.93 | 25.11 | 24.92 | 43,959 |
Feb 13, 2024 | 25.61 | 25.61 | 25.08 | 25.22 | 25.03 | 7,303 |
Feb 13, 2024 | 0.039 Dividend | |||||
Feb 12, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.62 | 256 |
Feb 09, 2024 | 25.44 | 25.56 | 25.39 | 25.56 | 25.33 | 4,222 |
Feb 08, 2024 | 25.33 | 25.45 | 25.32 | 25.45 | 25.22 | 1,415 |
Feb 07, 2024 | 25.43 | 25.43 | 25.25 | 25.42 | 25.20 | 8,724 |
Feb 06, 2024 | 25.69 | 25.69 | 25.47 | 25.53 | 25.30 | 5,224 |
Feb 05, 2024 | 25.82 | 25.82 | 25.47 | 25.53 | 25.30 | 2,227 |
Feb 02, 2024 | 25.74 | 26.25 | 25.67 | 26.25 | 26.02 | 16,088 |
Feb 01, 2024 | 25.69 | 25.90 | 25.41 | 25.87 | 25.64 | 6,699 |
Jan 31, 2024 | 26.11 | 26.11 | 25.71 | 25.82 | 25.59 | 1,832 |
Jan 30, 2024 | 26.44 | 26.63 | 26.36 | 26.56 | 26.32 | 9,054 |
Jan 29, 2024 | 26.19 | 26.37 | 26.19 | 26.33 | 26.09 | 2,346 |
Jan 26, 2024 | 26.44 | 26.44 | 26.22 | 26.24 | 26.01 | 14,398 |
Jan 25, 2024 | 26.04 | 26.17 | 25.96 | 26.17 | 25.94 | 24,326 |
Jan 25, 2024 | 0.039 Dividend | |||||
Jan 24, 2024 | 25.92 | 25.96 | 25.73 | 25.73 | 25.46 | 7,564 |
Jan 23, 2024 | 25.84 | 25.87 | 25.77 | 25.79 | 25.52 | 15,536 |
Jan 22, 2024 | 25.72 | 25.73 | 25.72 | 25.73 | 25.46 | 476 |
Jan 19, 2024 | 25.42 | 25.67 | 25.42 | 25.66 | 25.39 | 3,990 |
Jan 18, 2024 | 25.34 | 25.50 | 25.23 | 25.39 | 25.13 | 4,046 |
Jan 17, 2024 | 25.50 | 25.53 | 25.26 | 25.26 | 25.00 | 5,201 |
Jan 16, 2024 | 25.64 | 25.75 | 25.54 | 25.54 | 25.27 | 4,336 |
Jan 12, 2024 | 25.82 | 25.90 | 25.75 | 25.78 | 25.51 | 15,145 |
Jan 11, 2024 | 25.84 | 25.84 | 25.59 | 25.73 | 25.46 | 16,997 |
Jan 11, 2024 | 0.039 Dividend | |||||
Jan 10, 2024 | 26.04 | 26.04 | 25.88 | 25.89 | 25.58 | 3,397 |
Jan 09, 2024 | 26.05 | 26.15 | 25.90 | 25.99 | 25.68 | 3,628 |
Jan 08, 2024 | 25.93 | 26.17 | 25.93 | 26.16 | 25.85 | 3,784 |
Jan 05, 2024 | 25.86 | 26.07 | 25.80 | 25.97 | 25.66 | 18,986 |
Jan 04, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.56 | 72 |
Jan 03, 2024 | 26.15 | 26.15 | 25.84 | 25.92 | 25.61 | 13,454 |
Jan 02, 2024 | 26.16 | 26.32 | 26.16 | 26.18 | 25.87 | 4,797 |
Dec 29, 2023 | 26.13 | 26.13 | 25.92 | 25.99 | 25.68 | 1,492 |
Dec 28, 2023 | 26.13 | 26.32 | 26.05 | 26.12 | 25.81 | 5,733 |
Dec 27, 2023 | 26.21 | 26.26 | 26.14 | 26.14 | 25.83 | 14,875 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |