Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 25.03 | 25.06 | 24.91 | 25.05 | 25.05 | 32,118 |
May 10, 2024 | 24.92 | 24.97 | 24.85 | 24.97 | 24.97 | 36,968 |
May 09, 2024 | 24.85 | 24.93 | 24.81 | 24.87 | 24.87 | 68,181 |
May 08, 2024 | 24.94 | 24.98 | 24.82 | 24.85 | 24.85 | 96,106 |
May 07, 2024 | 25.14 | 25.14 | 24.90 | 24.94 | 24.94 | 159,658 |
May 06, 2024 | 25.08 | 25.18 | 25.05 | 25.16 | 25.16 | 65,604 |
May 03, 2024 | 25.07 | 25.14 | 25.03 | 25.08 | 25.08 | 36,740 |
May 02, 2024 | 24.95 | 25.07 | 24.86 | 25.01 | 25.01 | 51,882 |
May 01, 2024 | 24.74 | 24.99 | 24.70 | 24.94 | 24.94 | 127,007 |
Apr 30, 2024 | 24.96 | 24.96 | 24.63 | 24.63 | 24.63 | 117,303 |
Apr 30, 2024 | 0.375 Dividend | |||||
Apr 29, 2024 | 25.15 | 25.27 | 25.15 | 25.27 | 24.90 | 47,394 |
Apr 26, 2024 | 25.23 | 25.29 | 25.10 | 25.21 | 24.84 | 47,913 |
Apr 25, 2024 | 25.22 | 25.22 | 25.08 | 25.18 | 24.81 | 41,803 |
Apr 24, 2024 | 25.31 | 25.37 | 25.24 | 25.33 | 24.95 | 39,584 |
Apr 23, 2024 | 25.14 | 25.38 | 25.14 | 25.35 | 24.97 | 70,030 |
Apr 22, 2024 | 24.99 | 25.14 | 24.99 | 25.14 | 24.77 | 36,697 |
Apr 19, 2024 | 24.90 | 25.02 | 24.88 | 24.98 | 24.61 | 44,566 |
Apr 18, 2024 | 25.02 | 25.05 | 24.88 | 24.89 | 24.52 | 47,097 |
Apr 17, 2024 | 24.97 | 25.10 | 24.93 | 25.02 | 24.65 | 46,907 |
Apr 16, 2024 | 24.84 | 25.01 | 24.75 | 24.93 | 24.56 | 79,211 |
Apr 15, 2024 | 25.20 | 25.22 | 24.90 | 24.91 | 24.54 | 136,585 |
Apr 12, 2024 | 25.25 | 25.27 | 25.16 | 25.17 | 24.80 | 54,471 |
Apr 11, 2024 | 25.30 | 25.32 | 25.21 | 25.25 | 24.88 | 85,367 |
Apr 10, 2024 | 25.21 | 25.31 | 25.14 | 25.28 | 24.90 | 170,493 |
Apr 09, 2024 | 25.34 | 25.41 | 25.29 | 25.30 | 24.92 | 114,517 |
Apr 08, 2024 | 25.34 | 25.39 | 25.34 | 25.35 | 24.97 | 52,785 |
Apr 05, 2024 | 25.29 | 25.45 | 25.28 | 25.39 | 25.01 | 77,643 |
Apr 04, 2024 | 25.28 | 25.38 | 25.28 | 25.34 | 24.96 | 61,373 |
Apr 03, 2024 | 25.20 | 25.29 | 25.19 | 25.27 | 24.90 | 73,973 |
Apr 02, 2024 | 25.11 | 25.28 | 25.06 | 25.24 | 24.87 | 169,196 |
Apr 01, 2024 | 25.14 | 25.25 | 25.08 | 25.20 | 24.83 | 88,667 |
Mar 28, 2024 | 25.30 | 25.30 | 25.11 | 25.12 | 24.75 | 77,462 |
Mar 27, 2024 | 25.19 | 25.30 | 25.16 | 25.30 | 24.92 | 77,986 |
Mar 26, 2024 | 25.18 | 25.22 | 25.15 | 25.18 | 24.81 | 47,266 |
Mar 25, 2024 | 25.16 | 25.22 | 25.12 | 25.16 | 24.79 | 35,148 |
Mar 22, 2024 | 25.19 | 25.19 | 25.12 | 25.19 | 24.82 | 61,160 |
Mar 21, 2024 | 25.18 | 25.24 | 25.15 | 25.19 | 24.82 | 60,849 |
Mar 20, 2024 | 25.11 | 25.18 | 25.11 | 25.15 | 24.78 | 80,910 |
Mar 19, 2024 | 25.07 | 25.19 | 25.06 | 25.16 | 24.79 | 73,119 |
Mar 18, 2024 | 25.07 | 25.10 | 25.02 | 25.07 | 24.70 | 94,905 |
Mar 15, 2024 | 25.02 | 25.06 | 25.00 | 25.01 | 24.64 | 115,004 |
Mar 14, 2024 | 25.02 | 25.06 | 24.95 | 25.04 | 24.67 | 102,428 |
Mar 13, 2024 | 25.06 | 25.09 | 25.02 | 25.03 | 24.66 | 168,872 |
Mar 12, 2024 | 25.04 | 25.09 | 25.04 | 25.08 | 24.71 | 44,647 |
Mar 11, 2024 | 25.06 | 25.11 | 25.04 | 25.04 | 24.67 | 31,670 |
Mar 08, 2024 | 25.06 | 25.11 | 25.03 | 25.08 | 24.71 | 38,758 |
Mar 07, 2024 | 25.09 | 25.12 | 24.98 | 25.01 | 24.64 | 54,937 |
Mar 06, 2024 | 25.04 | 25.15 | 25.03 | 25.04 | 24.67 | 72,430 |
Mar 05, 2024 | 24.98 | 25.06 | 24.93 | 25.04 | 24.67 | 72,353 |
Mar 04, 2024 | 24.95 | 25.03 | 24.93 | 24.94 | 24.57 | 65,530 |
Mar 01, 2024 | 25.02 | 25.03 | 24.91 | 24.95 | 24.58 | 111,464 |
Feb 29, 2024 | 25.03 | 25.06 | 25.00 | 25.02 | 24.65 | 182,163 |
Feb 28, 2024 | 25.07 | 25.16 | 25.02 | 25.02 | 24.65 | 100,571 |
Feb 27, 2024 | 25.11 | 25.16 | 25.09 | 25.16 | 24.79 | 79,574 |
Feb 26, 2024 | 25.09 | 25.16 | 25.08 | 25.16 | 24.79 | 68,520 |
Feb 23, 2024 | 25.06 | 25.15 | 25.06 | 25.14 | 24.77 | 73,836 |
Feb 22, 2024 | 25.10 | 25.12 | 25.04 | 25.06 | 24.69 | 55,098 |
Feb 21, 2024 | 25.19 | 25.19 | 25.07 | 25.07 | 24.70 | 44,419 |
Feb 20, 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 24.79 | 62,461 |
Feb 16, 2024 | 25.12 | 25.14 | 25.07 | 25.11 | 24.73 | 71,832 |
Feb 15, 2024 | 25.11 | 25.21 | 25.07 | 25.07 | 24.70 | 107,429 |
Feb 14, 2024 | 25.06 | 25.20 | 25.06 | 25.13 | 24.76 | 64,700 |
Feb 13, 2024 | 25.11 | 25.15 | 25.02 | 25.08 | 24.71 | 76,485 |
Feb 12, 2024 | 25.18 | 25.27 | 25.18 | 25.27 | 24.90 | 34,329 |
Feb 09, 2024 | 25.09 | 25.24 | 25.09 | 25.24 | 24.87 | 20,240 |
Feb 08, 2024 | 25.08 | 25.15 | 25.08 | 25.15 | 24.78 | 31,901 |
Feb 07, 2024 | 25.15 | 25.15 | 25.08 | 25.13 | 24.76 | 33,627 |
Feb 06, 2024 | 25.10 | 25.14 | 25.00 | 25.07 | 24.70 | 58,646 |
Feb 05, 2024 | 25.15 | 25.20 | 25.08 | 25.10 | 24.73 | 51,075 |
Feb 02, 2024 | 25.17 | 25.25 | 25.14 | 25.24 | 24.87 | 45,375 |
Feb 01, 2024 | 25.24 | 25.29 | 25.15 | 25.29 | 24.91 | 86,058 |
Jan 31, 2024 | 25.00 | 25.36 | 24.97 | 25.27 | 24.90 | 221,848 |
Jan 31, 2024 | 0.375 Dividend | |||||
Jan 30, 2024 | 25.40 | 25.48 | 25.34 | 25.43 | 24.68 | 50,491 |
Jan 29, 2024 | 25.30 | 25.43 | 25.23 | 25.43 | 24.68 | 75,756 |
Jan 26, 2024 | 25.25 | 25.34 | 25.22 | 25.28 | 24.54 | 62,529 |
Jan 25, 2024 | 25.18 | 25.33 | 25.18 | 25.28 | 24.54 | 62,470 |
Jan 24, 2024 | 25.17 | 25.30 | 25.15 | 25.17 | 24.43 | 74,334 |
Jan 23, 2024 | 25.22 | 25.30 | 25.14 | 25.17 | 24.43 | 72,540 |
Jan 22, 2024 | 25.21 | 25.32 | 25.20 | 25.26 | 24.52 | 49,332 |
Jan 19, 2024 | 25.01 | 25.21 | 24.98 | 25.20 | 24.46 | 43,074 |
Jan 18, 2024 | 25.09 | 25.19 | 24.96 | 25.04 | 24.30 | 59,316 |
Jan 17, 2024 | 25.05 | 25.13 | 24.95 | 25.12 | 24.38 | 64,998 |
Jan 16, 2024 | 25.17 | 25.19 | 25.10 | 25.15 | 24.41 | 60,817 |
Jan 12, 2024 | 25.21 | 25.24 | 25.16 | 25.24 | 24.50 | 24,237 |
Jan 11, 2024 | 25.14 | 25.22 | 25.06 | 25.22 | 24.48 | 54,507 |
Jan 10, 2024 | 25.14 | 25.21 | 25.10 | 25.17 | 24.43 | 56,493 |
Jan 09, 2024 | 25.09 | 25.20 | 25.09 | 25.18 | 24.44 | 40,864 |
Jan 08, 2024 | 25.02 | 25.16 | 25.01 | 25.15 | 24.41 | 63,180 |
Jan 05, 2024 | 25.04 | 25.17 | 24.96 | 24.99 | 24.26 | 72,338 |
Jan 04, 2024 | 24.93 | 25.09 | 24.93 | 25.05 | 24.31 | 60,801 |
Jan 03, 2024 | 24.87 | 25.09 | 24.70 | 24.95 | 24.22 | 102,353 |
Jan 02, 2024 | 24.78 | 24.92 | 24.78 | 24.90 | 24.17 | 74,529 |
Dec 29, 2023 | 25.02 | 25.10 | 24.82 | 24.82 | 24.09 | 274,257 |
Dec 28, 2023 | 25.06 | 25.13 | 24.98 | 25.02 | 24.29 | 57,340 |
Dec 27, 2023 | 25.04 | 25.09 | 24.97 | 25.04 | 24.30 | 165,696 |
Dec 26, 2023 | 25.14 | 25.14 | 25.01 | 25.09 | 24.35 | 83,321 |
Dec 22, 2023 | 25.17 | 25.17 | 25.00 | 25.07 | 24.33 | 100,268 |
Dec 21, 2023 | 25.08 | 25.19 | 25.05 | 25.07 | 24.33 | 91,783 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |