Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 25.64 | 25.84 | 25.61 | 25.84 | 25.84 | 6,613 |
May 06, 2024 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | 7,900 |
May 03, 2024 | 25.65 | 25.65 | 25.50 | 25.60 | 25.60 | 32,500 |
May 02, 2024 | 25.64 | 25.64 | 25.43 | 25.51 | 25.51 | 38,400 |
May 01, 2024 | 25.57 | 25.63 | 25.42 | 25.52 | 25.52 | 39,800 |
Apr 30, 2024 | 25.48 | 25.59 | 25.41 | 25.51 | 25.51 | 35,300 |
Apr 29, 2024 | 25.56 | 25.66 | 25.45 | 25.49 | 25.49 | 24,500 |
Apr 26, 2024 | 25.50 | 25.58 | 25.50 | 25.55 | 25.55 | 50,400 |
Apr 25, 2024 | 25.47 | 25.60 | 25.37 | 25.56 | 25.56 | 26,400 |
Apr 24, 2024 | 25.46 | 25.51 | 25.35 | 25.51 | 25.51 | 18,700 |
Apr 23, 2024 | 25.21 | 25.45 | 25.19 | 25.45 | 25.45 | 216,000 |
Apr 22, 2024 | 25.14 | 25.25 | 25.14 | 25.22 | 25.22 | 19,400 |
Apr 19, 2024 | 25.12 | 25.24 | 25.06 | 25.09 | 25.09 | 46,500 |
Apr 18, 2024 | 25.23 | 25.27 | 25.06 | 25.11 | 25.11 | 31,400 |
Apr 17, 2024 | 25.30 | 25.38 | 25.13 | 25.19 | 25.19 | 40,000 |
Apr 16, 2024 | 25.22 | 25.27 | 25.15 | 25.20 | 25.20 | 19,800 |
Apr 15, 2024 | 25.50 | 25.50 | 25.16 | 25.24 | 25.24 | 36,800 |
Apr 12, 2024 | 25.35 | 25.43 | 25.35 | 25.40 | 25.40 | 10,700 |
Apr 11, 2024 | 25.32 | 25.41 | 25.26 | 25.28 | 25.28 | 24,400 |
Apr 10, 2024 | 25.41 | 25.41 | 25.29 | 25.32 | 25.32 | 18,700 |
Apr 09, 2024 | 25.46 | 25.49 | 25.40 | 25.45 | 25.45 | 10,700 |
Apr 08, 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 25.44 | 14,800 |
Apr 05, 2024 | 25.49 | 25.53 | 25.49 | 25.50 | 25.50 | 21,000 |
Apr 04, 2024 | 25.39 | 25.56 | 25.39 | 25.49 | 25.49 | 29,800 |
Apr 03, 2024 | 25.28 | 25.47 | 25.22 | 25.44 | 25.44 | 35,600 |
Apr 02, 2024 | 25.25 | 25.34 | 25.24 | 25.29 | 25.29 | 15,700 |
Apr 01, 2024 | 25.25 | 25.33 | 25.20 | 25.26 | 25.26 | 26,600 |
Mar 28, 2024 | 25.21 | 25.42 | 25.11 | 25.13 | 25.13 | 107,700 |
Mar 28, 2024 | 0.675 Dividend | |||||
Mar 27, 2024 | 25.82 | 25.95 | 25.79 | 25.88 | 25.20 | 22,900 |
Mar 26, 2024 | 25.85 | 25.94 | 25.85 | 25.92 | 25.24 | 25,300 |
Mar 25, 2024 | 25.80 | 25.84 | 25.66 | 25.76 | 25.09 | 33,400 |
Mar 22, 2024 | 25.76 | 25.88 | 25.76 | 25.88 | 25.20 | 13,100 |
Mar 21, 2024 | 25.85 | 25.88 | 25.76 | 25.76 | 25.09 | 29,000 |
Mar 20, 2024 | 25.80 | 25.87 | 25.80 | 25.82 | 25.15 | 33,300 |
Mar 19, 2024 | 25.72 | 25.84 | 25.68 | 25.84 | 25.17 | 23,100 |
Mar 18, 2024 | 25.71 | 25.73 | 25.61 | 25.72 | 25.05 | 33,300 |
Mar 15, 2024 | 25.70 | 25.80 | 25.64 | 25.68 | 25.01 | 16,000 |
Mar 14, 2024 | 25.84 | 25.84 | 25.64 | 25.70 | 25.03 | 28,100 |
Mar 13, 2024 | 25.74 | 25.80 | 25.70 | 25.70 | 25.03 | 21,500 |
Mar 12, 2024 | 25.80 | 25.87 | 25.77 | 25.80 | 25.13 | 13,200 |
Mar 11, 2024 | 25.70 | 25.84 | 25.70 | 25.77 | 25.10 | 8,200 |
Mar 08, 2024 | 25.75 | 25.75 | 25.70 | 25.70 | 25.03 | 14,200 |
Mar 07, 2024 | 25.75 | 25.75 | 25.66 | 25.75 | 25.08 | 13,200 |
Mar 06, 2024 | 25.75 | 25.75 | 25.67 | 25.75 | 25.08 | 10,700 |
Mar 05, 2024 | 25.79 | 25.79 | 25.69 | 25.75 | 25.08 | 6,900 |
Mar 04, 2024 | 25.75 | 25.81 | 25.65 | 25.68 | 25.01 | 18,600 |
Mar 01, 2024 | 25.69 | 25.73 | 25.65 | 25.72 | 25.05 | 7,200 |
Feb 29, 2024 | 25.70 | 25.75 | 25.68 | 25.69 | 25.02 | 39,200 |
Feb 28, 2024 | 25.65 | 25.69 | 25.64 | 25.68 | 25.01 | 10,800 |
Feb 27, 2024 | 25.62 | 25.70 | 25.62 | 25.69 | 25.02 | 9,000 |
Feb 26, 2024 | 25.65 | 25.70 | 25.65 | 25.70 | 25.03 | 15,300 |
Feb 23, 2024 | 25.66 | 25.70 | 25.63 | 25.70 | 25.03 | 13,900 |
Feb 22, 2024 | 25.58 | 25.68 | 25.56 | 25.61 | 24.95 | 32,900 |
Feb 21, 2024 | 25.65 | 25.69 | 25.65 | 25.65 | 24.98 | 19,600 |
Feb 20, 2024 | 25.52 | 25.69 | 25.52 | 25.68 | 25.01 | 23,700 |
Feb 16, 2024 | 25.70 | 25.70 | 25.53 | 25.53 | 24.86 | 18,400 |
Feb 15, 2024 | 25.68 | 25.70 | 25.65 | 25.70 | 25.03 | 8,400 |
Feb 14, 2024 | 25.54 | 25.70 | 25.54 | 25.70 | 25.03 | 9,500 |
Feb 13, 2024 | 25.70 | 25.70 | 25.56 | 25.59 | 24.92 | 13,200 |
Feb 12, 2024 | 25.55 | 25.70 | 25.55 | 25.70 | 25.03 | 14,500 |
Feb 09, 2024 | 25.72 | 25.73 | 25.55 | 25.67 | 25.00 | 23,700 |
Feb 08, 2024 | 25.63 | 25.72 | 25.52 | 25.72 | 25.05 | 14,900 |
Feb 07, 2024 | 25.57 | 25.66 | 25.57 | 25.60 | 24.93 | 17,800 |
Feb 06, 2024 | 25.59 | 25.70 | 25.57 | 25.67 | 25.00 | 8,800 |
Feb 05, 2024 | 25.57 | 25.64 | 25.52 | 25.58 | 24.91 | 15,100 |
Feb 02, 2024 | 25.60 | 25.61 | 25.50 | 25.61 | 24.94 | 26,000 |
Feb 01, 2024 | 25.61 | 25.71 | 25.53 | 25.54 | 24.87 | 42,100 |
Jan 31, 2024 | 25.65 | 25.67 | 25.52 | 25.57 | 24.90 | 18,600 |
Jan 30, 2024 | 25.57 | 25.65 | 25.55 | 25.63 | 24.96 | 17,100 |
Jan 29, 2024 | 25.63 | 25.63 | 25.50 | 25.59 | 24.92 | 28,300 |
Jan 26, 2024 | 25.48 | 25.55 | 25.46 | 25.55 | 24.88 | 10,500 |
Jan 25, 2024 | 25.54 | 25.58 | 25.47 | 25.47 | 24.81 | 28,900 |
Jan 24, 2024 | 25.43 | 25.54 | 25.42 | 25.54 | 24.87 | 17,500 |
Jan 23, 2024 | 25.47 | 25.47 | 25.39 | 25.47 | 24.81 | 21,400 |
Jan 22, 2024 | 25.47 | 25.47 | 25.40 | 25.47 | 24.81 | 19,100 |
Jan 19, 2024 | 25.36 | 25.47 | 25.35 | 25.46 | 24.80 | 29,200 |
Jan 18, 2024 | 25.41 | 25.43 | 25.38 | 25.41 | 24.75 | 20,400 |
Jan 17, 2024 | 25.36 | 25.45 | 25.30 | 25.41 | 24.75 | 37,600 |
Jan 16, 2024 | 25.45 | 25.46 | 25.32 | 25.36 | 24.70 | 23,900 |
Jan 12, 2024 | 25.36 | 25.45 | 25.36 | 25.45 | 24.79 | 30,900 |
Jan 11, 2024 | 25.29 | 25.42 | 25.28 | 25.42 | 24.76 | 60,700 |
Jan 10, 2024 | 25.23 | 25.30 | 25.17 | 25.29 | 24.63 | 57,000 |
Jan 09, 2024 | 25.12 | 25.23 | 25.09 | 25.23 | 24.57 | 57,200 |
Jan 08, 2024 | 25.00 | 25.15 | 25.00 | 25.14 | 24.48 | 61,900 |
Jan 05, 2024 | 25.05 | 25.08 | 24.96 | 25.05 | 24.40 | 87,500 |
Jan 04, 2024 | 25.00 | 25.05 | 24.96 | 25.05 | 24.40 | 64,200 |
Jan 03, 2024 | 25.00 | 25.07 | 24.95 | 24.98 | 24.33 | 38,700 |
Jan 02, 2024 | 24.94 | 25.08 | 24.94 | 24.98 | 24.33 | 52,100 |
Dec 29, 2023 | 25.00 | 25.05 | 24.83 | 24.83 | 24.18 | 88,200 |
Dec 28, 2023 | 25.02 | 25.09 | 24.91 | 25.00 | 24.35 | 119,700 |
Dec 28, 2023 | 0.688 Dividend | |||||
Dec 27, 2023 | 25.53 | 25.57 | 25.48 | 25.55 | 24.21 | 66,400 |
Dec 26, 2023 | 25.59 | 25.63 | 25.41 | 25.48 | 24.15 | 56,500 |
Dec 22, 2023 | 25.61 | 25.63 | 25.40 | 25.59 | 24.25 | 28,800 |
Dec 21, 2023 | 25.52 | 25.65 | 25.37 | 25.51 | 24.18 | 24,100 |
Dec 20, 2023 | 25.50 | 25.56 | 25.36 | 25.37 | 24.04 | 45,500 |
Dec 19, 2023 | 25.39 | 25.54 | 25.39 | 25.47 | 24.14 | 19,300 |
Dec 18, 2023 | 25.54 | 25.54 | 25.42 | 25.42 | 24.09 | 14,200 |
Dec 15, 2023 | 25.36 | 25.55 | 25.36 | 25.55 | 24.21 | 54,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |