Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.35 | 26.35 | 26.25 | 26.34 | 26.34 | 10,675 |
May 02, 2024 | 26.33 | 26.35 | 26.28 | 26.33 | 26.33 | 5,426 |
May 01, 2024 | 26.32 | 26.38 | 26.25 | 26.37 | 26.37 | 9,286 |
Apr 30, 2024 | 26.35 | 26.35 | 26.25 | 26.33 | 26.33 | 8,481 |
Apr 29, 2024 | 26.50 | 26.50 | 26.28 | 26.34 | 26.34 | 16,397 |
Apr 26, 2024 | 26.50 | 26.60 | 26.35 | 26.49 | 26.49 | 4,718 |
Apr 25, 2024 | 26.50 | 26.52 | 26.32 | 26.50 | 26.50 | 14,180 |
Apr 24, 2024 | 26.50 | 26.60 | 26.16 | 26.35 | 26.35 | 21,362 |
Apr 24, 2024 | 0.59375 Dividend | |||||
Apr 23, 2024 | 26.99 | 27.13 | 26.86 | 26.93 | 26.34 | 22,685 |
Apr 22, 2024 | 27.04 | 27.04 | 26.88 | 26.93 | 26.34 | 7,713 |
Apr 19, 2024 | 26.87 | 27.09 | 26.84 | 27.07 | 26.47 | 12,346 |
Apr 18, 2024 | 26.79 | 26.87 | 26.72 | 26.78 | 26.19 | 3,053 |
Apr 17, 2024 | 26.83 | 27.10 | 26.75 | 26.75 | 26.17 | 8,565 |
Apr 16, 2024 | 26.97 | 26.97 | 26.82 | 26.83 | 26.24 | 6,959 |
Apr 15, 2024 | 27.00 | 27.15 | 26.82 | 26.82 | 26.23 | 9,553 |
Apr 12, 2024 | 27.15 | 27.15 | 27.09 | 27.10 | 26.50 | 3,085 |
Apr 11, 2024 | 27.25 | 27.29 | 27.20 | 27.21 | 26.61 | 13,589 |
Apr 10, 2024 | 27.10 | 27.25 | 27.09 | 27.18 | 26.58 | 7,113 |
Apr 09, 2024 | 26.98 | 27.15 | 26.98 | 27.14 | 26.54 | 7,448 |
Apr 08, 2024 | 26.83 | 27.08 | 26.83 | 27.05 | 26.45 | 10,226 |
Apr 05, 2024 | 26.85 | 26.94 | 26.80 | 26.88 | 26.29 | 5,195 |
Apr 04, 2024 | 26.88 | 26.88 | 26.75 | 26.81 | 26.21 | 7,715 |
Apr 03, 2024 | 26.85 | 26.85 | 26.75 | 26.80 | 26.21 | 6,260 |
Apr 02, 2024 | 26.70 | 26.88 | 26.70 | 26.79 | 26.20 | 9,508 |
Apr 01, 2024 | 26.70 | 26.75 | 26.65 | 26.70 | 26.11 | 12,307 |
Mar 28, 2024 | 26.58 | 26.59 | 26.55 | 26.57 | 25.98 | 3,363 |
Mar 27, 2024 | 26.50 | 26.65 | 26.21 | 26.52 | 25.94 | 10,760 |
Mar 26, 2024 | 26.50 | 26.65 | 26.50 | 26.65 | 26.06 | 7,830 |
Mar 25, 2024 | 26.47 | 26.60 | 26.42 | 26.52 | 25.94 | 3,151 |
Mar 22, 2024 | 26.51 | 26.60 | 26.43 | 26.54 | 25.95 | 4,300 |
Mar 21, 2024 | 26.57 | 26.60 | 26.52 | 26.60 | 26.01 | 2,837 |
Mar 20, 2024 | 26.41 | 26.60 | 26.30 | 26.41 | 25.83 | 3,229 |
Mar 19, 2024 | 26.45 | 26.53 | 26.40 | 26.53 | 25.95 | 4,919 |
Mar 18, 2024 | 26.44 | 26.45 | 26.37 | 26.45 | 25.87 | 9,612 |
Mar 15, 2024 | 26.36 | 26.40 | 26.30 | 26.38 | 25.80 | 7,141 |
Mar 14, 2024 | 26.25 | 26.45 | 26.25 | 26.36 | 25.78 | 7,554 |
Mar 13, 2024 | 26.34 | 26.34 | 26.21 | 26.23 | 25.65 | 4,795 |
Mar 12, 2024 | 26.22 | 26.45 | 26.15 | 26.30 | 25.72 | 4,126 |
Mar 11, 2024 | 26.21 | 26.35 | 26.20 | 26.30 | 25.72 | 2,336 |
Mar 08, 2024 | 26.19 | 26.20 | 26.15 | 26.20 | 25.62 | 4,197 |
Mar 07, 2024 | 26.07 | 26.27 | 26.07 | 26.15 | 25.57 | 3,693 |
Mar 06, 2024 | 26.25 | 26.25 | 25.70 | 26.10 | 25.52 | 12,793 |
Mar 05, 2024 | 26.20 | 26.38 | 26.20 | 26.35 | 25.77 | 11,183 |
Mar 04, 2024 | 26.19 | 26.48 | 26.19 | 26.35 | 25.77 | 16,472 |
Mar 01, 2024 | 26.25 | 26.25 | 26.21 | 26.21 | 25.63 | 3,215 |
Feb 29, 2024 | 26.15 | 26.22 | 26.15 | 26.22 | 25.64 | 1,772 |
Feb 28, 2024 | 26.05 | 26.23 | 26.05 | 26.23 | 25.65 | 7,129 |
Feb 27, 2024 | 26.02 | 26.10 | 26.00 | 26.10 | 25.52 | 13,433 |
Feb 26, 2024 | 26.15 | 26.22 | 26.10 | 26.11 | 25.53 | 4,049 |
Feb 23, 2024 | 26.07 | 26.10 | 26.00 | 26.05 | 25.48 | 11,348 |
Feb 22, 2024 | 26.06 | 26.09 | 25.90 | 25.97 | 25.40 | 23,910 |
Feb 21, 2024 | 26.09 | 26.09 | 26.02 | 26.04 | 25.47 | 15,668 |
Feb 20, 2024 | 26.18 | 26.18 | 26.06 | 26.09 | 25.51 | 7,397 |
Feb 16, 2024 | 26.15 | 26.18 | 26.06 | 26.14 | 25.56 | 5,578 |
Feb 15, 2024 | 26.06 | 26.15 | 26.05 | 26.15 | 25.57 | 8,501 |
Feb 14, 2024 | 26.05 | 26.10 | 26.01 | 26.07 | 25.50 | 16,290 |
Feb 13, 2024 | 26.00 | 26.11 | 26.00 | 26.01 | 25.44 | 8,959 |
Feb 12, 2024 | 26.08 | 26.36 | 25.70 | 26.03 | 25.46 | 42,940 |
Feb 09, 2024 | 26.05 | 26.09 | 26.01 | 26.08 | 25.50 | 23,671 |
Feb 08, 2024 | 26.08 | 26.10 | 25.85 | 26.03 | 25.46 | 22,659 |
Feb 07, 2024 | 26.14 | 26.14 | 26.00 | 26.01 | 25.44 | 8,094 |
Feb 06, 2024 | 26.14 | 26.14 | 26.00 | 26.09 | 25.51 | 9,257 |
Feb 05, 2024 | 26.13 | 26.14 | 26.00 | 26.05 | 25.48 | 7,047 |
Feb 02, 2024 | 26.16 | 26.16 | 26.04 | 26.05 | 25.48 | 9,014 |
Feb 01, 2024 | 26.04 | 26.14 | 26.04 | 26.05 | 25.48 | 9,309 |
Jan 31, 2024 | 26.04 | 26.16 | 25.99 | 26.01 | 25.44 | 21,201 |
Jan 30, 2024 | 26.14 | 26.16 | 26.04 | 26.04 | 25.47 | 5,556 |
Jan 29, 2024 | 26.07 | 26.21 | 26.07 | 26.17 | 25.59 | 6,465 |
Jan 26, 2024 | 26.28 | 26.28 | 26.00 | 26.17 | 25.59 | 5,573 |
Jan 25, 2024 | 26.05 | 26.30 | 26.01 | 26.18 | 25.61 | 14,686 |
Jan 24, 2024 | 26.02 | 26.46 | 26.01 | 26.01 | 25.44 | 21,713 |
Jan 24, 2024 | 0.59375 Dividend | |||||
Jan 23, 2024 | 26.59 | 26.80 | 26.59 | 26.70 | 25.53 | 7,865 |
Jan 22, 2024 | 26.55 | 26.65 | 26.35 | 26.65 | 25.48 | 7,604 |
Jan 19, 2024 | 26.50 | 26.50 | 26.40 | 26.50 | 25.34 | 12,947 |
Jan 18, 2024 | 26.38 | 26.50 | 26.20 | 26.48 | 25.32 | 20,057 |
Jan 17, 2024 | 26.49 | 26.50 | 26.44 | 26.50 | 25.34 | 9,611 |
Jan 16, 2024 | 26.40 | 26.45 | 26.36 | 26.36 | 25.21 | 25,572 |
Jan 12, 2024 | 26.40 | 26.40 | 26.35 | 26.37 | 25.21 | 8,578 |
Jan 11, 2024 | 26.40 | 26.40 | 26.35 | 26.40 | 25.24 | 8,134 |
Jan 10, 2024 | 26.40 | 26.40 | 26.35 | 26.40 | 25.24 | 13,084 |
Jan 09, 2024 | 26.33 | 26.40 | 26.33 | 26.39 | 25.23 | 16,889 |
Jan 08, 2024 | 26.40 | 26.40 | 26.11 | 26.20 | 25.05 | 20,483 |
Jan 05, 2024 | 26.26 | 26.35 | 26.20 | 26.35 | 25.20 | 6,444 |
Jan 04, 2024 | 26.28 | 26.33 | 26.26 | 26.33 | 25.18 | 4,704 |
Jan 03, 2024 | 26.21 | 26.30 | 26.20 | 26.20 | 25.05 | 10,058 |
Jan 02, 2024 | 26.23 | 26.38 | 26.22 | 26.23 | 25.08 | 10,882 |
Dec 29, 2023 | 26.20 | 26.47 | 26.20 | 26.45 | 25.29 | 15,127 |
Dec 28, 2023 | 26.10 | 26.29 | 26.10 | 26.25 | 25.10 | 7,855 |
Dec 27, 2023 | 26.14 | 26.19 | 26.10 | 26.12 | 24.98 | 6,925 |
Dec 26, 2023 | 26.03 | 26.15 | 26.03 | 26.15 | 25.00 | 9,469 |
Dec 22, 2023 | 26.05 | 26.10 | 26.03 | 26.03 | 24.89 | 10,666 |
Dec 21, 2023 | 26.03 | 26.24 | 26.03 | 26.06 | 24.92 | 40,147 |
Dec 20, 2023 | 25.85 | 25.91 | 25.85 | 25.91 | 24.78 | 5,918 |
Dec 19, 2023 | 25.81 | 25.85 | 25.62 | 25.83 | 24.69 | 9,716 |
Dec 18, 2023 | 25.76 | 25.85 | 25.76 | 25.77 | 24.64 | 13,874 |
Dec 15, 2023 | 25.68 | 25.84 | 25.68 | 25.70 | 24.57 | 10,766 |
Dec 14, 2023 | 25.76 | 25.76 | 25.59 | 25.66 | 24.54 | 9,730 |
Dec 13, 2023 | 25.53 | 25.75 | 25.52 | 25.59 | 24.47 | 11,689 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |