Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 26.22 | 26.57 | 26.22 | 26.24 | 26.24 | 78 |
Apr 30, 2024 | 26.58 | 26.58 | 26.28 | 26.28 | 26.28 | 10,700 |
Apr 29, 2024 | 26.66 | 26.71 | 26.62 | 26.67 | 26.67 | 6,600 |
Apr 26, 2024 | 26.48 | 26.63 | 26.48 | 26.56 | 26.56 | 11,100 |
Apr 25, 2024 | 26.10 | 26.34 | 26.09 | 26.28 | 26.28 | 5,800 |
Apr 24, 2024 | 26.57 | 26.58 | 26.39 | 26.50 | 26.50 | 15,700 |
Apr 23, 2024 | 26.40 | 26.62 | 26.40 | 26.54 | 26.54 | 16,100 |
Apr 22, 2024 | 26.11 | 26.39 | 26.09 | 26.27 | 26.27 | 19,500 |
Apr 19, 2024 | 26.27 | 26.27 | 26.02 | 26.05 | 26.05 | 9,900 |
Apr 18, 2024 | 26.28 | 26.45 | 26.19 | 26.23 | 26.23 | 21,800 |
Apr 17, 2024 | 26.52 | 26.57 | 26.36 | 26.42 | 26.42 | 10,900 |
Apr 16, 2024 | 26.41 | 26.52 | 26.29 | 26.34 | 26.34 | 29,100 |
Apr 15, 2024 | 26.83 | 26.85 | 26.52 | 26.55 | 26.55 | 9,000 |
Apr 12, 2024 | 27.11 | 27.20 | 26.84 | 26.91 | 26.91 | 6,000 |
Apr 11, 2024 | 27.04 | 27.19 | 26.93 | 27.10 | 27.10 | 9,400 |
Apr 10, 2024 | 27.05 | 27.13 | 26.96 | 27.03 | 27.03 | 11,900 |
Apr 09, 2024 | 27.48 | 27.52 | 27.30 | 27.48 | 27.48 | 14,600 |
Apr 08, 2024 | 27.47 | 27.51 | 27.35 | 27.36 | 27.36 | 10,400 |
Apr 05, 2024 | 27.43 | 27.56 | 27.42 | 27.47 | 27.47 | 5,800 |
Apr 04, 2024 | 27.71 | 27.75 | 27.32 | 27.36 | 27.36 | 6,500 |
Apr 03, 2024 | 27.40 | 27.61 | 27.39 | 27.52 | 27.52 | 11,500 |
Apr 02, 2024 | 27.40 | 27.51 | 27.37 | 27.49 | 27.49 | 10,500 |
Apr 01, 2024 | 27.81 | 27.87 | 27.65 | 27.73 | 27.73 | 21,300 |
Mar 28, 2024 | 27.93 | 28.02 | 27.90 | 27.92 | 27.92 | 34,500 |
Mar 27, 2024 | 27.85 | 27.93 | 27.77 | 27.93 | 27.93 | 5,900 |
Mar 26, 2024 | 27.82 | 27.82 | 27.71 | 27.71 | 27.71 | 11,000 |
Mar 26, 2024 | 0.191 Dividend | |||||
Mar 25, 2024 | 27.87 | 28.02 | 27.87 | 27.92 | 27.73 | 71,600 |
Mar 22, 2024 | 28.08 | 28.10 | 28.01 | 28.10 | 27.91 | 4,400 |
Mar 21, 2024 | 28.08 | 28.10 | 27.94 | 28.00 | 27.81 | 15,400 |
Mar 20, 2024 | 27.61 | 27.95 | 27.61 | 27.95 | 27.76 | 13,200 |
Mar 19, 2024 | 27.48 | 27.71 | 27.48 | 27.63 | 27.44 | 18,000 |
Mar 18, 2024 | 27.47 | 27.62 | 27.46 | 27.50 | 27.31 | 9,600 |
Mar 15, 2024 | 27.35 | 27.45 | 27.30 | 27.33 | 27.14 | 13,700 |
Mar 14, 2024 | 27.67 | 27.67 | 27.42 | 27.54 | 27.35 | 18,200 |
Mar 13, 2024 | 27.77 | 27.85 | 27.70 | 27.73 | 27.54 | 14,200 |
Mar 12, 2024 | 27.68 | 27.87 | 27.68 | 27.82 | 27.63 | 17,600 |
Mar 11, 2024 | 27.66 | 27.70 | 27.63 | 27.69 | 27.50 | 9,300 |
Mar 08, 2024 | 28.00 | 28.01 | 27.74 | 27.76 | 27.57 | 11,100 |
Mar 07, 2024 | 27.77 | 27.88 | 27.75 | 27.83 | 27.64 | 6,800 |
Mar 06, 2024 | 27.59 | 27.72 | 27.53 | 27.60 | 27.41 | 12,900 |
Mar 05, 2024 | 27.52 | 27.52 | 27.38 | 27.40 | 27.21 | 6,700 |
Mar 04, 2024 | 27.50 | 27.60 | 27.47 | 27.51 | 27.32 | 7,300 |
Mar 01, 2024 | 27.27 | 27.65 | 27.27 | 27.58 | 27.39 | 61,900 |
Feb 29, 2024 | 27.21 | 27.39 | 27.21 | 27.33 | 27.14 | 12,700 |
Feb 28, 2024 | 27.06 | 27.22 | 27.06 | 27.18 | 26.99 | 11,700 |
Feb 27, 2024 | 27.10 | 27.23 | 27.09 | 27.23 | 27.04 | 25,400 |
Feb 26, 2024 | 27.33 | 27.33 | 27.14 | 27.20 | 27.01 | 17,600 |
Feb 23, 2024 | 27.30 | 27.39 | 27.27 | 27.27 | 27.08 | 12,000 |
Feb 22, 2024 | 26.98 | 27.19 | 26.98 | 27.19 | 27.00 | 18,600 |
Feb 21, 2024 | 26.81 | 26.81 | 26.65 | 26.76 | 26.58 | 12,600 |
Feb 20, 2024 | 26.83 | 26.88 | 26.74 | 26.79 | 26.61 | 27,700 |
Feb 16, 2024 | 26.99 | 27.04 | 26.86 | 26.90 | 26.72 | 21,400 |
Feb 15, 2024 | 26.92 | 27.09 | 26.92 | 27.06 | 26.87 | 12,400 |
Feb 14, 2024 | 26.77 | 26.95 | 26.77 | 26.95 | 26.77 | 6,300 |
Feb 13, 2024 | 26.70 | 26.80 | 26.49 | 26.49 | 26.31 | 16,700 |
Feb 12, 2024 | 27.11 | 27.25 | 27.11 | 27.15 | 26.96 | 22,200 |
Feb 09, 2024 | 27.09 | 27.15 | 27.04 | 27.12 | 26.93 | 31,000 |
Feb 08, 2024 | 27.04 | 27.09 | 26.98 | 27.02 | 26.84 | 11,800 |
Feb 07, 2024 | 26.99 | 27.18 | 26.99 | 27.15 | 26.96 | 8,700 |
Feb 06, 2024 | 26.83 | 26.98 | 26.83 | 26.96 | 26.78 | 15,600 |
Feb 05, 2024 | 26.98 | 26.98 | 26.71 | 26.86 | 26.68 | 7,900 |
Feb 02, 2024 | 26.99 | 27.21 | 26.96 | 27.14 | 26.95 | 10,800 |
Feb 01, 2024 | 26.94 | 27.12 | 26.88 | 27.12 | 26.93 | 13,600 |
Jan 31, 2024 | 26.89 | 27.02 | 26.74 | 26.74 | 26.56 | 7,200 |
Jan 30, 2024 | 26.89 | 26.96 | 26.83 | 26.92 | 26.74 | 14,500 |
Jan 29, 2024 | 26.67 | 26.93 | 26.67 | 26.91 | 26.73 | 13,800 |
Jan 26, 2024 | 26.69 | 26.70 | 26.61 | 26.62 | 26.44 | 11,300 |
Jan 25, 2024 | 26.60 | 26.69 | 26.56 | 26.65 | 26.47 | 25,700 |
Jan 24, 2024 | 26.70 | 26.70 | 26.47 | 26.54 | 26.36 | 24,900 |
Jan 23, 2024 | 26.48 | 26.54 | 26.44 | 26.53 | 26.35 | 20,500 |
Jan 22, 2024 | 26.50 | 26.60 | 26.49 | 26.54 | 26.36 | 32,900 |
Jan 19, 2024 | 26.15 | 26.41 | 26.15 | 26.41 | 26.23 | 11,200 |
Jan 18, 2024 | 26.10 | 26.21 | 26.03 | 26.19 | 26.01 | 12,800 |
Jan 17, 2024 | 26.09 | 26.15 | 26.01 | 26.13 | 25.95 | 18,300 |
Jan 16, 2024 | 26.33 | 26.46 | 26.19 | 26.26 | 26.08 | 16,000 |
Jan 12, 2024 | 26.40 | 26.60 | 26.40 | 26.46 | 26.28 | 18,900 |
Jan 11, 2024 | 26.32 | 26.41 | 26.20 | 26.41 | 26.23 | 9,800 |
Jan 10, 2024 | 26.27 | 26.44 | 26.27 | 26.34 | 26.16 | 17,500 |
Jan 09, 2024 | 26.17 | 26.31 | 26.17 | 26.29 | 26.11 | 14,000 |
Jan 08, 2024 | 25.99 | 26.30 | 25.99 | 26.30 | 26.12 | 20,100 |
Jan 05, 2024 | 26.00 | 26.24 | 25.93 | 25.99 | 25.81 | 17,700 |
Jan 04, 2024 | 26.16 | 26.23 | 26.08 | 26.08 | 25.90 | 22,600 |
Jan 03, 2024 | 26.11 | 26.31 | 26.11 | 26.25 | 26.07 | 32,600 |
Jan 02, 2024 | 26.34 | 26.55 | 26.26 | 26.34 | 26.16 | 42,000 |
Dec 29, 2023 | 26.56 | 26.70 | 26.53 | 26.56 | 26.38 | 32,100 |
Dec 28, 2023 | 26.63 | 26.74 | 26.62 | 26.63 | 26.45 | 17,800 |
Dec 27, 2023 | 26.57 | 26.78 | 26.45 | 26.71 | 26.53 | 31,800 |
Dec 27, 2023 | 0.208 Dividend | |||||
Dec 26, 2023 | 26.73 | 26.79 | 26.66 | 26.76 | 26.37 | 13,500 |
Dec 22, 2023 | 26.70 | 26.74 | 26.63 | 26.69 | 26.30 | 23,700 |
Dec 21, 2023 | 26.74 | 26.74 | 26.50 | 26.67 | 26.28 | 13,500 |
Dec 20, 2023 | 26.66 | 26.78 | 26.54 | 26.56 | 26.17 | 17,700 |
Dec 19, 2023 | 26.64 | 26.68 | 26.62 | 26.66 | 26.27 | 10,900 |
Dec 18, 2023 | 26.48 | 26.57 | 26.44 | 26.57 | 26.18 | 13,400 |
Dec 15, 2023 | 26.40 | 26.55 | 26.39 | 26.50 | 26.11 | 39,200 |
Dec 14, 2023 | 26.41 | 26.58 | 26.40 | 26.47 | 26.08 | 35,900 |
Dec 13, 2023 | 25.78 | 26.31 | 25.78 | 26.27 | 25.89 | 29,400 |
Dec 12, 2023 | 25.57 | 25.76 | 25.57 | 25.74 | 25.37 | 15,500 |
Dec 11, 2023 | 25.41 | 25.63 | 25.41 | 25.62 | 25.25 | 14,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |