Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.43 | 26.49 | 26.38 | 26.38 | 26.38 | 19,954 |
Apr 25, 2024 | 26.51 | 26.54 | 26.41 | 26.41 | 26.41 | 58,575 |
Apr 24, 2024 | 26.48 | 26.58 | 26.42 | 26.57 | 26.57 | 12,526 |
Apr 23, 2024 | 26.40 | 26.49 | 26.40 | 26.49 | 26.49 | 20,018 |
Apr 22, 2024 | 26.39 | 26.45 | 26.39 | 26.40 | 26.40 | 13,640 |
Apr 19, 2024 | 26.41 | 26.42 | 26.36 | 26.38 | 26.38 | 9,347 |
Apr 18, 2024 | 26.40 | 26.43 | 26.35 | 26.39 | 26.39 | 24,374 |
Apr 17, 2024 | 26.42 | 26.46 | 26.38 | 26.42 | 26.42 | 14,056 |
Apr 16, 2024 | 26.35 | 26.41 | 26.35 | 26.39 | 26.39 | 27,994 |
Apr 15, 2024 | 26.37 | 26.41 | 26.33 | 26.35 | 26.35 | 32,078 |
Apr 12, 2024 | 26.42 | 26.44 | 26.38 | 26.39 | 26.39 | 15,570 |
Apr 11, 2024 | 26.44 | 26.45 | 26.34 | 26.45 | 26.45 | 17,251 |
Apr 10, 2024 | 26.42 | 26.50 | 26.33 | 26.50 | 26.50 | 44,938 |
Apr 09, 2024 | 26.45 | 26.49 | 26.43 | 26.48 | 26.48 | 27,606 |
Apr 08, 2024 | 26.48 | 26.53 | 26.46 | 26.47 | 26.47 | 12,201 |
Apr 05, 2024 | 26.50 | 26.54 | 26.42 | 26.53 | 26.53 | 21,992 |
Apr 04, 2024 | 26.46 | 26.52 | 26.46 | 26.50 | 26.50 | 33,967 |
Apr 03, 2024 | 26.36 | 26.46 | 26.36 | 26.43 | 26.43 | 26,577 |
Apr 02, 2024 | 26.38 | 26.43 | 26.36 | 26.38 | 26.38 | 24,376 |
Apr 01, 2024 | 26.40 | 26.49 | 26.35 | 26.44 | 26.44 | 33,800 |
Mar 28, 2024 | 26.52 | 26.61 | 26.28 | 26.31 | 26.31 | 192,467 |
Mar 27, 2024 | 26.50 | 26.51 | 26.40 | 26.47 | 26.47 | 10,871 |
Mar 26, 2024 | 26.42 | 26.47 | 26.39 | 26.40 | 26.40 | 19,728 |
Mar 25, 2024 | 26.46 | 26.49 | 26.42 | 26.42 | 26.42 | 6,868 |
Mar 22, 2024 | 26.55 | 26.56 | 26.46 | 26.50 | 26.50 | 12,467 |
Mar 21, 2024 | 26.53 | 26.57 | 26.46 | 26.50 | 26.50 | 48,236 |
Mar 20, 2024 | 26.49 | 26.54 | 26.44 | 26.50 | 26.50 | 27,539 |
Mar 19, 2024 | 26.40 | 26.53 | 26.40 | 26.51 | 26.51 | 38,862 |
Mar 18, 2024 | 26.38 | 26.44 | 26.34 | 26.36 | 26.36 | 14,386 |
Mar 15, 2024 | 26.40 | 26.40 | 26.31 | 26.37 | 26.37 | 20,696 |
Mar 14, 2024 | 26.46 | 26.49 | 26.37 | 26.40 | 26.40 | 41,906 |
Mar 14, 2024 | 0.664063 Dividend | |||||
Mar 13, 2024 | 27.00 | 27.10 | 27.00 | 27.10 | 26.44 | 37,541 |
Mar 12, 2024 | 26.99 | 27.00 | 26.97 | 27.00 | 26.34 | 6,693 |
Mar 11, 2024 | 27.09 | 27.09 | 26.93 | 26.97 | 26.31 | 17,968 |
Mar 08, 2024 | 27.10 | 27.10 | 27.00 | 27.07 | 26.41 | 16,852 |
Mar 07, 2024 | 27.04 | 27.09 | 26.95 | 27.06 | 26.40 | 32,470 |
Mar 06, 2024 | 27.08 | 27.08 | 27.02 | 27.04 | 26.38 | 22,686 |
Mar 05, 2024 | 26.95 | 27.09 | 26.93 | 27.08 | 26.42 | 30,187 |
Mar 04, 2024 | 27.02 | 27.11 | 26.98 | 26.98 | 26.32 | 12,693 |
Mar 01, 2024 | 27.03 | 27.14 | 27.00 | 27.03 | 26.37 | 24,373 |
Feb 29, 2024 | 27.02 | 27.21 | 27.02 | 27.10 | 26.44 | 121,511 |
Feb 28, 2024 | 27.11 | 27.15 | 27.09 | 27.09 | 26.43 | 11,196 |
Feb 27, 2024 | 26.95 | 27.37 | 26.87 | 27.15 | 26.48 | 306,388 |
Feb 26, 2024 | 27.00 | 27.02 | 26.95 | 26.98 | 26.32 | 16,346 |
Feb 23, 2024 | 26.98 | 27.03 | 26.97 | 27.03 | 26.37 | 29,648 |
Feb 22, 2024 | 26.98 | 26.99 | 26.93 | 26.95 | 26.29 | 18,177 |
Feb 21, 2024 | 26.87 | 26.98 | 26.87 | 26.98 | 26.32 | 40,910 |
Feb 20, 2024 | 26.86 | 26.98 | 26.83 | 26.93 | 26.27 | 38,685 |
Feb 16, 2024 | 26.97 | 26.97 | 26.92 | 26.95 | 26.29 | 18,352 |
Feb 15, 2024 | 26.80 | 26.96 | 26.80 | 26.96 | 26.30 | 23,217 |
Feb 14, 2024 | 26.84 | 26.93 | 26.79 | 26.85 | 26.19 | 27,213 |
Feb 13, 2024 | 26.75 | 26.87 | 26.68 | 26.80 | 26.14 | 63,745 |
Feb 12, 2024 | 26.86 | 26.97 | 26.86 | 26.97 | 26.31 | 22,514 |
Feb 09, 2024 | 27.00 | 27.00 | 26.91 | 26.95 | 26.29 | 20,171 |
Feb 08, 2024 | 26.83 | 26.96 | 26.83 | 26.96 | 26.30 | 24,927 |
Feb 07, 2024 | 26.87 | 26.93 | 26.87 | 26.93 | 26.27 | 15,570 |
Feb 06, 2024 | 26.74 | 26.93 | 26.74 | 26.93 | 26.27 | 20,213 |
Feb 05, 2024 | 26.83 | 26.85 | 26.73 | 26.77 | 26.11 | 21,273 |
Feb 02, 2024 | 26.91 | 26.92 | 26.81 | 26.87 | 26.21 | 11,360 |
Feb 01, 2024 | 26.80 | 26.95 | 26.73 | 26.94 | 26.28 | 39,011 |
Jan 31, 2024 | 26.89 | 26.89 | 26.78 | 26.81 | 26.15 | 18,862 |
Jan 30, 2024 | 26.95 | 26.95 | 26.88 | 26.88 | 26.22 | 30,063 |
Jan 29, 2024 | 26.79 | 26.92 | 26.79 | 26.92 | 26.26 | 19,692 |
Jan 26, 2024 | 26.82 | 26.90 | 26.81 | 26.87 | 26.21 | 91,232 |
Jan 25, 2024 | 26.71 | 26.90 | 26.71 | 26.90 | 26.24 | 40,691 |
Jan 24, 2024 | 26.70 | 26.77 | 26.70 | 26.75 | 26.09 | 17,467 |
Jan 23, 2024 | 26.70 | 26.70 | 26.65 | 26.68 | 26.03 | 51,478 |
Jan 22, 2024 | 26.58 | 26.74 | 26.58 | 26.71 | 26.06 | 33,229 |
Jan 19, 2024 | 26.54 | 26.59 | 26.45 | 26.59 | 25.94 | 24,318 |
Jan 18, 2024 | 26.59 | 26.59 | 26.48 | 26.50 | 25.85 | 36,925 |
Jan 17, 2024 | 26.42 | 26.57 | 26.42 | 26.56 | 25.91 | 29,055 |
Jan 16, 2024 | 26.46 | 26.48 | 26.44 | 26.46 | 25.81 | 25,277 |
Jan 12, 2024 | 26.45 | 26.50 | 26.45 | 26.46 | 25.81 | 14,814 |
Jan 11, 2024 | 26.43 | 26.45 | 26.41 | 26.44 | 25.79 | 28,752 |
Jan 10, 2024 | 26.44 | 26.52 | 26.40 | 26.40 | 25.75 | 47,686 |
Jan 09, 2024 | 26.45 | 26.48 | 26.43 | 26.44 | 25.79 | 17,437 |
Jan 08, 2024 | 26.47 | 26.48 | 26.39 | 26.40 | 25.75 | 112,042 |
Jan 05, 2024 | 26.48 | 26.63 | 26.42 | 26.42 | 25.78 | 123,032 |
Jan 04, 2024 | 26.44 | 26.54 | 26.44 | 26.44 | 25.80 | 119,330 |
Jan 03, 2024 | 26.50 | 26.51 | 26.42 | 26.42 | 25.77 | 51,962 |
Jan 02, 2024 | 26.44 | 26.56 | 26.44 | 26.47 | 25.82 | 29,193 |
Dec 29, 2023 | 26.43 | 26.47 | 26.41 | 26.42 | 25.77 | 94,358 |
Dec 28, 2023 | 26.49 | 26.50 | 26.42 | 26.45 | 25.80 | 31,999 |
Dec 27, 2023 | 26.51 | 26.54 | 26.45 | 26.47 | 25.82 | 21,760 |
Dec 26, 2023 | 26.55 | 26.58 | 26.42 | 26.42 | 25.77 | 40,359 |
Dec 22, 2023 | 26.59 | 26.60 | 26.49 | 26.52 | 25.87 | 18,050 |
Dec 21, 2023 | 26.63 | 26.63 | 26.50 | 26.50 | 25.85 | 24,233 |
Dec 20, 2023 | 26.59 | 26.70 | 26.55 | 26.56 | 25.91 | 63,820 |
Dec 19, 2023 | 26.44 | 26.56 | 26.44 | 26.53 | 25.88 | 28,653 |
Dec 18, 2023 | 26.62 | 26.68 | 26.41 | 26.54 | 25.89 | 70,444 |
Dec 15, 2023 | 26.60 | 26.72 | 26.59 | 26.66 | 26.01 | 37,953 |
Dec 14, 2023 | 26.66 | 26.82 | 26.58 | 26.65 | 26.00 | 77,768 |
Dec 14, 2023 | 0.664063 Dividend | |||||
Dec 13, 2023 | 27.07 | 27.17 | 27.03 | 27.15 | 25.84 | 26,415 |
Dec 12, 2023 | 27.08 | 27.16 | 27.03 | 27.04 | 25.73 | 220,762 |
Dec 11, 2023 | 27.15 | 27.18 | 27.02 | 27.12 | 25.81 | 33,051 |
Dec 08, 2023 | 27.17 | 27.19 | 27.08 | 27.08 | 25.77 | 23,212 |
Dec 07, 2023 | 27.16 | 27.19 | 27.10 | 27.11 | 25.80 | 16,008 |
Dec 06, 2023 | 27.04 | 27.16 | 27.04 | 27.15 | 25.84 | 39,526 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |