Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 26.25 | 26.43 | 26.15 | 26.27 | 26.27 | 88,400 |
Apr 30, 2024 | 26.49 | 26.53 | 26.36 | 26.38 | 26.38 | 74,100 |
Apr 29, 2024 | 26.40 | 26.54 | 26.40 | 26.52 | 26.52 | 56,700 |
Apr 26, 2024 | 26.32 | 26.42 | 26.30 | 26.41 | 26.41 | 58,100 |
Apr 25, 2024 | 26.19 | 26.29 | 26.05 | 26.28 | 26.28 | 50,400 |
Apr 24, 2024 | 26.30 | 26.39 | 26.24 | 26.33 | 26.33 | 31,800 |
Apr 24, 2024 | 0.1 Dividend | |||||
Apr 23, 2024 | 26.36 | 26.45 | 26.35 | 26.43 | 26.33 | 71,400 |
Apr 22, 2024 | 26.17 | 26.43 | 26.17 | 26.38 | 26.28 | 59,800 |
Apr 19, 2024 | 25.97 | 26.25 | 25.97 | 26.19 | 26.09 | 104,300 |
Apr 18, 2024 | 25.90 | 26.07 | 25.90 | 26.01 | 25.91 | 65,800 |
Apr 17, 2024 | 25.87 | 26.03 | 25.73 | 25.86 | 25.76 | 84,400 |
Apr 16, 2024 | 25.83 | 25.89 | 25.67 | 25.82 | 25.72 | 96,100 |
Apr 15, 2024 | 26.16 | 26.25 | 25.82 | 25.87 | 25.77 | 104,900 |
Apr 12, 2024 | 26.34 | 26.41 | 25.98 | 26.07 | 25.97 | 88,900 |
Apr 11, 2024 | 26.49 | 26.49 | 26.17 | 26.29 | 26.19 | 83,900 |
Apr 10, 2024 | 26.55 | 26.55 | 26.30 | 26.49 | 26.39 | 94,600 |
Apr 09, 2024 | 26.74 | 26.77 | 26.59 | 26.71 | 26.61 | 82,100 |
Apr 08, 2024 | 26.67 | 26.70 | 26.59 | 26.69 | 26.59 | 78,200 |
Apr 05, 2024 | 26.46 | 26.65 | 26.41 | 26.65 | 26.55 | 65,300 |
Apr 04, 2024 | 26.48 | 26.58 | 26.35 | 26.45 | 26.35 | 103,400 |
Apr 03, 2024 | 26.37 | 26.45 | 26.37 | 26.37 | 26.27 | 56,700 |
Apr 02, 2024 | 26.32 | 26.38 | 26.24 | 26.36 | 26.26 | 61,500 |
Apr 01, 2024 | 26.47 | 26.48 | 26.28 | 26.42 | 26.32 | 78,400 |
Mar 28, 2024 | 26.36 | 26.48 | 26.33 | 26.47 | 26.37 | 40,500 |
Mar 27, 2024 | 26.16 | 26.31 | 26.16 | 26.31 | 26.21 | 56,900 |
Mar 26, 2024 | 26.15 | 26.19 | 26.07 | 26.08 | 25.98 | 71,700 |
Mar 25, 2024 | 26.12 | 26.23 | 26.10 | 26.13 | 26.03 | 84,200 |
Mar 22, 2024 | 26.34 | 26.34 | 26.12 | 26.15 | 26.05 | 63,200 |
Mar 22, 2024 | 0.13 Dividend | |||||
Mar 21, 2024 | 26.50 | 26.53 | 26.40 | 26.40 | 26.17 | 84,400 |
Mar 20, 2024 | 26.25 | 26.42 | 26.25 | 26.41 | 26.18 | 90,500 |
Mar 19, 2024 | 26.25 | 26.38 | 26.25 | 26.29 | 26.06 | 56,000 |
Mar 18, 2024 | 26.36 | 26.36 | 26.21 | 26.23 | 26.00 | 101,000 |
Mar 15, 2024 | 26.25 | 26.42 | 26.25 | 26.33 | 26.10 | 51,800 |
Mar 14, 2024 | 26.37 | 26.37 | 26.14 | 26.29 | 26.06 | 41,900 |
Mar 13, 2024 | 26.30 | 26.39 | 26.30 | 26.36 | 26.13 | 85,300 |
Mar 12, 2024 | 26.24 | 26.26 | 26.14 | 26.24 | 26.01 | 36,000 |
Mar 11, 2024 | 26.09 | 26.22 | 26.04 | 26.22 | 25.99 | 76,600 |
Mar 08, 2024 | 26.24 | 26.24 | 26.10 | 26.16 | 25.93 | 53,100 |
Mar 07, 2024 | 26.15 | 26.26 | 26.15 | 26.23 | 26.00 | 67,500 |
Mar 06, 2024 | 26.06 | 26.15 | 25.99 | 26.08 | 25.85 | 76,400 |
Mar 05, 2024 | 25.85 | 26.00 | 25.83 | 25.93 | 25.70 | 54,600 |
Mar 04, 2024 | 25.89 | 25.92 | 25.82 | 25.85 | 25.63 | 130,700 |
Mar 01, 2024 | 25.85 | 26.02 | 25.80 | 25.94 | 25.71 | 133,600 |
Feb 29, 2024 | 25.82 | 25.86 | 25.79 | 25.79 | 25.57 | 47,100 |
Feb 28, 2024 | 25.72 | 25.81 | 25.71 | 25.72 | 25.50 | 34,600 |
Feb 27, 2024 | 25.79 | 25.81 | 25.70 | 25.78 | 25.56 | 49,400 |
Feb 26, 2024 | 25.90 | 25.95 | 25.67 | 25.73 | 25.51 | 84,000 |
Feb 23, 2024 | 25.91 | 26.02 | 25.86 | 25.97 | 25.74 | 37,700 |
Feb 23, 2024 | 0.13 Dividend | |||||
Feb 22, 2024 | 25.99 | 26.02 | 25.91 | 26.01 | 25.66 | 59,900 |
Feb 21, 2024 | 25.91 | 25.94 | 25.84 | 25.92 | 25.57 | 55,400 |
Feb 20, 2024 | 25.81 | 26.03 | 25.81 | 25.91 | 25.56 | 66,200 |
Feb 16, 2024 | 25.79 | 25.98 | 25.79 | 25.91 | 25.56 | 62,700 |
Feb 15, 2024 | 25.34 | 25.84 | 25.34 | 25.79 | 25.44 | 75,400 |
Feb 14, 2024 | 25.14 | 25.26 | 25.14 | 25.21 | 24.87 | 78,400 |
Feb 13, 2024 | 25.30 | 25.30 | 24.85 | 25.03 | 24.69 | 93,100 |
Feb 12, 2024 | 25.32 | 25.50 | 25.32 | 25.42 | 25.07 | 65,200 |
Feb 09, 2024 | 25.30 | 25.36 | 25.19 | 25.31 | 24.96 | 62,500 |
Feb 08, 2024 | 25.39 | 25.39 | 25.12 | 25.28 | 24.94 | 105,500 |
Feb 07, 2024 | 25.51 | 25.52 | 25.38 | 25.40 | 25.05 | 76,900 |
Feb 06, 2024 | 25.34 | 25.52 | 25.33 | 25.49 | 25.14 | 72,300 |
Feb 05, 2024 | 25.48 | 25.48 | 25.20 | 25.33 | 24.98 | 73,600 |
Feb 02, 2024 | 25.59 | 25.59 | 25.35 | 25.54 | 25.19 | 89,700 |
Feb 01, 2024 | 25.68 | 25.73 | 25.50 | 25.63 | 25.28 | 78,000 |
Jan 31, 2024 | 25.86 | 25.90 | 25.61 | 25.66 | 25.31 | 121,800 |
Jan 30, 2024 | 25.75 | 25.87 | 25.68 | 25.84 | 25.49 | 26,300 |
Jan 29, 2024 | 25.71 | 25.77 | 25.58 | 25.75 | 25.40 | 65,800 |
Jan 26, 2024 | 25.66 | 25.72 | 25.63 | 25.70 | 25.35 | 38,200 |
Jan 25, 2024 | 25.71 | 25.74 | 25.57 | 25.69 | 25.34 | 119,000 |
Jan 25, 2024 | 0.13 Dividend | |||||
Jan 24, 2024 | 25.68 | 25.75 | 25.62 | 25.69 | 25.21 | 86,200 |
Jan 23, 2024 | 25.57 | 25.60 | 25.50 | 25.57 | 25.09 | 76,100 |
Jan 22, 2024 | 25.51 | 25.52 | 25.40 | 25.48 | 25.01 | 47,600 |
Jan 19, 2024 | 25.35 | 25.50 | 25.27 | 25.47 | 25.00 | 43,200 |
Jan 18, 2024 | 25.42 | 25.42 | 25.25 | 25.33 | 24.86 | 62,300 |
Jan 17, 2024 | 25.46 | 25.46 | 25.21 | 25.36 | 24.89 | 101,400 |
Jan 16, 2024 | 25.63 | 25.66 | 25.50 | 25.64 | 25.16 | 98,200 |
Jan 15, 2024 | 25.67 | 25.74 | 25.58 | 25.73 | 25.25 | 56,500 |
Jan 12, 2024 | 25.71 | 25.81 | 25.60 | 25.64 | 25.16 | 51,600 |
Jan 11, 2024 | 25.75 | 25.75 | 25.46 | 25.64 | 25.16 | 68,400 |
Jan 10, 2024 | 25.72 | 25.81 | 25.71 | 25.75 | 25.27 | 83,200 |
Jan 09, 2024 | 25.93 | 25.93 | 25.68 | 25.73 | 25.25 | 94,300 |
Jan 08, 2024 | 25.85 | 25.94 | 25.81 | 25.92 | 25.44 | 85,400 |
Jan 05, 2024 | 25.78 | 25.96 | 25.74 | 25.88 | 25.40 | 71,600 |
Jan 04, 2024 | 25.79 | 25.93 | 25.75 | 25.77 | 25.29 | 74,900 |
Jan 03, 2024 | 25.62 | 25.80 | 25.61 | 25.74 | 25.26 | 56,200 |
Jan 02, 2024 | 25.53 | 25.76 | 25.53 | 25.67 | 25.19 | 46,700 |
Dec 29, 2023 | 25.55 | 25.62 | 25.47 | 25.60 | 25.12 | 34,800 |
Dec 28, 2023 | 25.49 | 25.62 | 25.49 | 25.52 | 25.04 | 35,800 |
Dec 28, 2023 | 0.103 Dividend | |||||
Dec 27, 2023 | 25.51 | 25.73 | 25.50 | 25.65 | 25.07 | 87,700 |
Dec 22, 2023 | 25.47 | 25.57 | 25.47 | 25.51 | 24.93 | 16,900 |
Dec 21, 2023 | 25.40 | 25.51 | 25.39 | 25.44 | 24.87 | 74,300 |
Dec 20, 2023 | 25.56 | 25.63 | 25.35 | 25.35 | 24.78 | 57,900 |
Dec 19, 2023 | 25.37 | 25.58 | 25.37 | 25.58 | 25.00 | 28,200 |
Dec 18, 2023 | 25.46 | 25.52 | 25.28 | 25.31 | 24.74 | 80,900 |
Dec 15, 2023 | 25.70 | 25.70 | 25.27 | 25.35 | 24.78 | 44,100 |
Dec 14, 2023 | 25.60 | 25.75 | 25.60 | 25.69 | 25.11 | 43,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |