Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.35 | 25.50 | 25.34 | 25.45 | 25.45 | 6,059 |
May 01, 2024 | 25.40 | 25.54 | 25.27 | 25.40 | 25.40 | 6,759 |
Apr 30, 2024 | 25.25 | 25.51 | 25.25 | 25.49 | 25.49 | 20,891 |
Apr 29, 2024 | 25.38 | 25.45 | 25.24 | 25.30 | 25.30 | 12,217 |
Apr 26, 2024 | 25.18 | 25.39 | 25.18 | 25.25 | 25.25 | 8,166 |
Apr 25, 2024 | 25.20 | 25.31 | 25.15 | 25.22 | 25.22 | 7,440 |
Apr 24, 2024 | 25.32 | 25.32 | 25.23 | 25.27 | 25.27 | 7,616 |
Apr 23, 2024 | 25.30 | 25.39 | 25.28 | 25.31 | 25.31 | 5,484 |
Apr 22, 2024 | 25.33 | 25.39 | 25.29 | 25.35 | 25.35 | 5,797 |
Apr 19, 2024 | 25.27 | 25.39 | 25.27 | 25.39 | 25.39 | 1,707 |
Apr 18, 2024 | 25.38 | 25.38 | 25.23 | 25.25 | 25.25 | 8,246 |
Apr 17, 2024 | 25.35 | 25.44 | 25.26 | 25.26 | 25.26 | 7,363 |
Apr 16, 2024 | 25.20 | 25.35 | 25.12 | 25.26 | 25.26 | 12,146 |
Apr 15, 2024 | 25.22 | 25.29 | 25.21 | 25.29 | 25.29 | 23,293 |
Apr 12, 2024 | 25.30 | 25.34 | 25.24 | 25.28 | 25.28 | 5,840 |
Apr 11, 2024 | 25.21 | 25.30 | 25.15 | 25.22 | 25.22 | 9,272 |
Apr 10, 2024 | 25.25 | 25.27 | 25.15 | 25.21 | 25.21 | 15,848 |
Apr 09, 2024 | 25.40 | 25.41 | 25.21 | 25.24 | 25.24 | 24,416 |
Apr 08, 2024 | 25.46 | 25.58 | 25.35 | 25.41 | 25.41 | 13,723 |
Apr 05, 2024 | 25.42 | 25.65 | 25.34 | 25.56 | 25.56 | 6,157 |
Apr 04, 2024 | 25.46 | 25.64 | 25.36 | 25.36 | 25.36 | 12,967 |
Apr 03, 2024 | 25.50 | 25.79 | 25.37 | 25.41 | 25.41 | 38,613 |
Apr 02, 2024 | 25.89 | 25.91 | 25.46 | 25.51 | 25.51 | 47,135 |
Apr 01, 2024 | 25.83 | 25.97 | 25.67 | 25.85 | 25.85 | 34,850 |
Mar 28, 2024 | 25.76 | 26.20 | 25.53 | 25.94 | 25.94 | 367,629 |
Mar 27, 2024 | 25.72 | 25.81 | 25.56 | 25.66 | 25.66 | 34,208 |
Mar 26, 2024 | 25.56 | 25.69 | 25.52 | 25.68 | 25.68 | 13,231 |
Mar 25, 2024 | 25.63 | 25.69 | 25.52 | 25.69 | 25.69 | 8,913 |
Mar 22, 2024 | 25.74 | 25.77 | 25.64 | 25.69 | 25.69 | 9,399 |
Mar 21, 2024 | 25.70 | 25.89 | 25.63 | 25.78 | 25.78 | 22,810 |
Mar 20, 2024 | 25.58 | 25.79 | 25.58 | 25.70 | 25.70 | 15,311 |
Mar 19, 2024 | 25.75 | 25.79 | 25.63 | 25.70 | 25.70 | 15,192 |
Mar 18, 2024 | 25.60 | 25.60 | 25.42 | 25.58 | 25.58 | 24,686 |
Mar 15, 2024 | 25.43 | 25.51 | 25.33 | 25.51 | 25.51 | 22,443 |
Mar 14, 2024 | 25.40 | 25.50 | 25.31 | 25.32 | 25.32 | 26,912 |
Mar 13, 2024 | 25.36 | 25.49 | 25.36 | 25.47 | 25.47 | 5,337 |
Mar 12, 2024 | 25.35 | 25.48 | 25.28 | 25.42 | 25.42 | 9,284 |
Mar 11, 2024 | 25.33 | 25.39 | 25.24 | 25.39 | 25.39 | 17,001 |
Mar 08, 2024 | 25.55 | 25.55 | 25.32 | 25.33 | 25.33 | 12,333 |
Mar 07, 2024 | 25.55 | 25.55 | 25.34 | 25.46 | 25.46 | 4,629 |
Mar 06, 2024 | 25.51 | 25.51 | 25.39 | 25.49 | 25.49 | 15,214 |
Mar 05, 2024 | 25.35 | 25.43 | 25.27 | 25.41 | 25.41 | 8,176 |
Mar 04, 2024 | 25.33 | 25.39 | 25.22 | 25.33 | 25.33 | 9,145 |
Mar 01, 2024 | 25.47 | 25.47 | 25.26 | 25.44 | 25.44 | 18,866 |
Feb 29, 2024 | 25.12 | 25.60 | 25.10 | 25.25 | 25.25 | 29,184 |
Feb 28, 2024 | 25.16 | 25.20 | 25.07 | 25.18 | 25.18 | 21,366 |
Feb 28, 2024 | 0.384375 Dividend | |||||
Feb 27, 2024 | 25.52 | 25.58 | 25.36 | 25.51 | 25.13 | 8,949 |
Feb 26, 2024 | 25.41 | 25.51 | 25.26 | 25.45 | 25.07 | 14,740 |
Feb 23, 2024 | 25.34 | 25.54 | 25.31 | 25.44 | 25.06 | 21,362 |
Feb 22, 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 24.96 | 6,048 |
Feb 21, 2024 | 25.26 | 25.35 | 25.25 | 25.29 | 24.91 | 8,992 |
Feb 20, 2024 | 25.25 | 25.36 | 25.25 | 25.27 | 24.89 | 19,767 |
Feb 16, 2024 | 25.30 | 25.30 | 25.27 | 25.29 | 24.91 | 3,533 |
Feb 15, 2024 | 25.16 | 25.31 | 25.16 | 25.25 | 24.87 | 11,897 |
Feb 14, 2024 | 25.15 | 25.22 | 25.13 | 25.20 | 24.82 | 6,028 |
Feb 13, 2024 | 25.06 | 25.31 | 25.01 | 25.08 | 24.71 | 9,965 |
Feb 12, 2024 | 25.21 | 25.30 | 25.06 | 25.30 | 24.92 | 15,305 |
Feb 09, 2024 | 25.15 | 25.27 | 25.13 | 25.23 | 24.85 | 8,663 |
Feb 08, 2024 | 25.02 | 25.20 | 24.94 | 25.16 | 24.78 | 11,285 |
Feb 07, 2024 | 24.92 | 25.10 | 24.92 | 25.03 | 24.65 | 10,368 |
Feb 06, 2024 | 25.14 | 25.15 | 24.92 | 25.04 | 24.66 | 18,412 |
Feb 05, 2024 | 25.12 | 25.25 | 25.05 | 25.05 | 24.67 | 14,806 |
Feb 02, 2024 | 25.05 | 25.21 | 25.05 | 25.20 | 24.82 | 7,544 |
Feb 01, 2024 | 25.02 | 25.09 | 24.92 | 25.02 | 24.64 | 5,507 |
Jan 31, 2024 | 25.10 | 25.10 | 24.92 | 24.92 | 24.54 | 13,634 |
Jan 30, 2024 | 24.95 | 25.16 | 24.91 | 24.96 | 24.58 | 21,522 |
Jan 29, 2024 | 25.08 | 25.27 | 24.95 | 25.00 | 24.62 | 15,480 |
Jan 26, 2024 | 25.01 | 25.03 | 24.93 | 24.99 | 24.61 | 17,429 |
Jan 25, 2024 | 24.97 | 25.17 | 24.92 | 25.07 | 24.69 | 8,831 |
Jan 24, 2024 | 25.05 | 25.06 | 24.89 | 24.98 | 24.60 | 33,674 |
Jan 23, 2024 | 25.17 | 25.18 | 25.01 | 25.18 | 24.80 | 6,703 |
Jan 22, 2024 | 24.99 | 25.18 | 24.99 | 25.18 | 24.80 | 11,824 |
Jan 19, 2024 | 24.91 | 25.09 | 24.89 | 25.03 | 24.65 | 6,017 |
Jan 18, 2024 | 24.92 | 24.97 | 24.80 | 24.94 | 24.56 | 9,952 |
Jan 17, 2024 | 24.78 | 24.97 | 24.78 | 24.97 | 24.59 | 15,271 |
Jan 16, 2024 | 24.79 | 24.99 | 24.79 | 24.82 | 24.44 | 15,411 |
Jan 12, 2024 | 24.93 | 24.93 | 24.85 | 24.85 | 24.48 | 10,262 |
Jan 11, 2024 | 25.15 | 25.17 | 24.86 | 24.86 | 24.49 | 9,253 |
Jan 10, 2024 | 25.13 | 25.15 | 24.85 | 24.94 | 24.56 | 18,655 |
Jan 09, 2024 | 24.85 | 25.12 | 24.85 | 24.95 | 24.57 | 9,154 |
Jan 08, 2024 | 24.93 | 25.11 | 24.80 | 24.85 | 24.48 | 7,890 |
Jan 05, 2024 | 25.03 | 25.03 | 24.57 | 24.88 | 24.51 | 19,404 |
Jan 04, 2024 | 25.05 | 25.06 | 24.96 | 24.96 | 24.59 | 4,216 |
Jan 03, 2024 | 25.24 | 25.24 | 24.88 | 25.10 | 24.72 | 11,669 |
Jan 02, 2024 | 25.16 | 25.20 | 24.98 | 25.07 | 24.69 | 10,080 |
Dec 29, 2023 | 25.17 | 25.28 | 24.90 | 24.90 | 24.52 | 34,084 |
Dec 28, 2023 | 25.07 | 25.54 | 25.01 | 25.26 | 24.88 | 13,692 |
Dec 27, 2023 | 25.16 | 25.27 | 25.02 | 25.02 | 24.64 | 13,582 |
Dec 26, 2023 | 25.01 | 25.23 | 25.01 | 25.16 | 24.78 | 9,222 |
Dec 22, 2023 | 25.01 | 25.30 | 25.01 | 25.13 | 24.75 | 13,065 |
Dec 21, 2023 | 25.00 | 25.17 | 25.00 | 25.10 | 24.72 | 12,439 |
Dec 20, 2023 | 25.05 | 25.10 | 25.03 | 25.05 | 24.67 | 8,634 |
Dec 19, 2023 | 24.99 | 25.04 | 24.81 | 24.95 | 24.57 | 10,938 |
Dec 18, 2023 | 24.90 | 25.37 | 24.78 | 24.97 | 24.59 | 18,291 |
Dec 15, 2023 | 24.99 | 25.29 | 24.90 | 24.90 | 24.52 | 17,048 |
Dec 14, 2023 | 24.90 | 25.00 | 24.82 | 24.99 | 24.61 | 28,002 |
Dec 13, 2023 | 24.81 | 24.90 | 24.80 | 24.80 | 24.43 | 24,679 |
Dec 12, 2023 | 24.72 | 24.89 | 24.72 | 24.85 | 24.48 | 22,863 |
Dec 11, 2023 | 24.70 | 24.89 | 24.70 | 24.85 | 24.48 | 16,566 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |