Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.45 | 25.46 | 25.32 | 25.33 | 25.33 | 8,092 |
May 02, 2024 | 25.40 | 25.48 | 25.31 | 25.48 | 25.48 | 39,419 |
May 01, 2024 | 25.10 | 25.36 | 25.10 | 25.32 | 25.32 | 8,794 |
Apr 30, 2024 | 24.93 | 25.15 | 24.93 | 25.08 | 25.08 | 10,033 |
Apr 29, 2024 | 25.00 | 25.00 | 24.87 | 24.99 | 24.99 | 8,010 |
Apr 26, 2024 | 25.00 | 25.00 | 24.90 | 24.94 | 24.94 | 21,808 |
Apr 26, 2024 | 0.426 Dividend | |||||
Apr 25, 2024 | 25.06 | 25.14 | 25.00 | 25.14 | 24.71 | 13,400 |
Apr 24, 2024 | 25.12 | 25.12 | 25.00 | 25.00 | 24.58 | 10,876 |
Apr 23, 2024 | 25.04 | 25.09 | 25.04 | 25.05 | 24.63 | 1,700 |
Apr 22, 2024 | 25.20 | 25.20 | 24.98 | 25.03 | 24.61 | 2,721 |
Apr 19, 2024 | 25.15 | 25.15 | 25.05 | 25.10 | 24.67 | 12,128 |
Apr 18, 2024 | 25.09 | 25.22 | 25.09 | 25.22 | 24.79 | 4,225 |
Apr 17, 2024 | 24.91 | 25.23 | 24.91 | 25.23 | 24.80 | 1,100 |
Apr 16, 2024 | 25.00 | 25.20 | 25.00 | 25.06 | 24.64 | 4,700 |
Apr 15, 2024 | 24.99 | 25.06 | 24.94 | 24.94 | 24.52 | 7,375 |
Apr 12, 2024 | 25.12 | 25.12 | 24.99 | 25.10 | 24.67 | 14,334 |
Apr 11, 2024 | 25.46 | 25.46 | 25.15 | 25.15 | 24.72 | 5,200 |
Apr 10, 2024 | 25.13 | 25.20 | 25.12 | 25.20 | 24.77 | 8,407 |
Apr 09, 2024 | 25.18 | 25.20 | 25.15 | 25.15 | 24.72 | 12,150 |
Apr 08, 2024 | 25.15 | 25.20 | 25.10 | 25.10 | 24.67 | 3,200 |
Apr 05, 2024 | 25.03 | 25.15 | 25.03 | 25.15 | 24.72 | 7,787 |
Apr 04, 2024 | 25.00 | 25.10 | 25.00 | 25.05 | 24.63 | 2,101 |
Apr 03, 2024 | 25.07 | 25.09 | 25.05 | 25.07 | 24.65 | 32,600 |
Apr 02, 2024 | 25.01 | 25.05 | 25.01 | 25.05 | 24.63 | 2,139 |
Apr 01, 2024 | 24.95 | 25.02 | 24.94 | 25.00 | 24.58 | 11,900 |
Mar 28, 2024 | 24.84 | 24.98 | 24.84 | 24.97 | 24.55 | 34,856 |
Mar 27, 2024 | 24.90 | 24.96 | 24.81 | 24.87 | 24.45 | 63,290 |
Mar 26, 2024 | 24.85 | 24.85 | 24.75 | 24.80 | 24.38 | 10,058 |
Mar 25, 2024 | 24.94 | 24.94 | 24.80 | 24.80 | 24.38 | 7,350 |
Mar 22, 2024 | 24.97 | 24.97 | 24.78 | 24.78 | 24.36 | 14,762 |
Mar 21, 2024 | 24.89 | 24.89 | 24.79 | 24.88 | 24.46 | 9,850 |
Mar 20, 2024 | 24.90 | 24.90 | 24.73 | 24.73 | 24.31 | 5,900 |
Mar 19, 2024 | 24.80 | 24.90 | 24.75 | 24.83 | 24.41 | 35,358 |
Mar 18, 2024 | 24.70 | 24.74 | 24.70 | 24.71 | 24.29 | 7,300 |
Mar 15, 2024 | 24.82 | 24.82 | 24.75 | 24.75 | 24.33 | 5,190 |
Mar 14, 2024 | 24.90 | 24.90 | 24.74 | 24.82 | 24.40 | 4,083 |
Mar 13, 2024 | 24.89 | 24.89 | 24.77 | 24.87 | 24.45 | 3,901 |
Mar 12, 2024 | 24.58 | 24.73 | 24.58 | 24.73 | 24.31 | 1,502 |
Mar 11, 2024 | 24.89 | 24.89 | 24.65 | 24.71 | 24.29 | 52,650 |
Mar 08, 2024 | 24.66 | 24.78 | 24.66 | 24.78 | 24.36 | 2,300 |
Mar 07, 2024 | 24.87 | 24.87 | 24.64 | 24.74 | 24.32 | 10,200 |
Mar 06, 2024 | 24.95 | 24.95 | 24.88 | 24.90 | 24.48 | 9,218 |
Mar 05, 2024 | 24.96 | 24.99 | 24.89 | 24.92 | 24.50 | 18,600 |
Mar 04, 2024 | 24.80 | 24.87 | 24.80 | 24.87 | 24.45 | 5,465 |
Mar 01, 2024 | 24.80 | 24.80 | 24.70 | 24.76 | 24.35 | 7,300 |
Feb 29, 2024 | 24.68 | 24.90 | 24.60 | 24.65 | 24.23 | 43,185 |
Feb 28, 2024 | 24.47 | 24.51 | 24.41 | 24.51 | 24.09 | 35,614 |
Feb 27, 2024 | 24.45 | 24.46 | 24.40 | 24.46 | 24.05 | 6,708 |
Feb 26, 2024 | 24.54 | 24.54 | 24.51 | 24.51 | 24.09 | 2,321 |
Feb 23, 2024 | 24.59 | 24.69 | 24.55 | 24.55 | 24.13 | 20,099 |
Feb 22, 2024 | 24.65 | 24.77 | 24.60 | 24.77 | 24.35 | 13,062 |
Feb 21, 2024 | 24.65 | 24.65 | 24.60 | 24.65 | 24.23 | 5,770 |
Feb 20, 2024 | 24.54 | 24.79 | 24.54 | 24.60 | 24.18 | 12,728 |
Feb 16, 2024 | 24.77 | 24.77 | 24.65 | 24.77 | 24.35 | 2,900 |
Feb 15, 2024 | 24.89 | 24.89 | 24.70 | 24.78 | 24.36 | 4,675 |
Feb 14, 2024 | 24.75 | 24.80 | 24.73 | 24.79 | 24.37 | 4,450 |
Feb 13, 2024 | 24.87 | 24.87 | 24.73 | 24.80 | 24.38 | 11,400 |
Feb 12, 2024 | 24.87 | 24.87 | 24.82 | 24.84 | 24.42 | 6,130 |
Feb 09, 2024 | 24.95 | 24.95 | 24.75 | 24.82 | 24.40 | 13,100 |
Feb 08, 2024 | 24.96 | 25.00 | 24.70 | 24.95 | 24.53 | 26,261 |
Feb 07, 2024 | 24.90 | 24.99 | 24.90 | 24.95 | 24.53 | 54,690 |
Feb 06, 2024 | 24.87 | 25.00 | 24.86 | 25.00 | 24.58 | 17,645 |
Feb 05, 2024 | 25.10 | 25.10 | 24.95 | 24.95 | 24.53 | 18,383 |
Feb 02, 2024 | 25.01 | 25.06 | 24.99 | 25.06 | 24.64 | 13,800 |
Feb 01, 2024 | 25.00 | 25.09 | 24.98 | 25.01 | 24.59 | 34,860 |
Jan 31, 2024 | 24.84 | 25.15 | 24.84 | 25.05 | 24.63 | 20,710 |
Jan 30, 2024 | 24.83 | 24.85 | 24.77 | 24.84 | 24.42 | 16,325 |
Jan 29, 2024 | 24.74 | 24.80 | 24.55 | 24.80 | 24.38 | 10,998 |
Jan 29, 2024 | 0.426 Dividend | |||||
Jan 26, 2024 | 24.85 | 24.90 | 24.80 | 24.90 | 24.06 | 7,665 |
Jan 25, 2024 | 24.85 | 24.95 | 24.80 | 24.80 | 23.96 | 4,883 |
Jan 24, 2024 | 24.85 | 24.95 | 24.76 | 24.95 | 24.11 | 8,335 |
Jan 23, 2024 | 24.87 | 24.87 | 24.75 | 24.80 | 23.96 | 4,901 |
Jan 22, 2024 | 24.71 | 24.78 | 24.71 | 24.72 | 23.89 | 5,200 |
Jan 19, 2024 | 24.50 | 24.89 | 24.50 | 24.72 | 23.89 | 18,363 |
Jan 18, 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 23.77 | 68,549 |
Jan 17, 2024 | 24.50 | 24.50 | 24.38 | 24.38 | 23.56 | 8,194 |
Jan 16, 2024 | 24.50 | 24.50 | 24.45 | 24.50 | 23.67 | 25,083 |
Jan 15, 2024 | 24.39 | 24.49 | 24.35 | 24.49 | 23.66 | 6,830 |
Jan 12, 2024 | 24.45 | 24.45 | 24.40 | 24.45 | 23.62 | 3,800 |
Jan 11, 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 23.58 | 4,018 |
Jan 10, 2024 | 24.55 | 24.56 | 24.30 | 24.50 | 23.67 | 17,327 |
Jan 09, 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 23.68 | 3,800 |
Jan 08, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.58 | 5,285 |
Jan 05, 2024 | 24.64 | 24.64 | 24.40 | 24.40 | 23.58 | 8,636 |
Jan 04, 2024 | 24.69 | 24.69 | 24.50 | 24.51 | 23.68 | 5,600 |
Jan 03, 2024 | 24.45 | 24.72 | 24.45 | 24.71 | 23.88 | 4,700 |
Jan 02, 2024 | 24.24 | 24.54 | 24.24 | 24.54 | 23.71 | 5,450 |
Dec 29, 2023 | 24.38 | 24.40 | 24.15 | 24.40 | 23.58 | 6,876 |
Dec 28, 2023 | 24.29 | 24.35 | 24.29 | 24.35 | 23.53 | 2,250 |
Dec 27, 2023 | 24.38 | 24.38 | 24.25 | 24.30 | 23.48 | 8,005 |
Dec 22, 2023 | 24.18 | 24.30 | 24.16 | 24.30 | 23.48 | 7,250 |
Dec 21, 2023 | 24.16 | 24.30 | 24.16 | 24.30 | 23.48 | 17,949 |
Dec 20, 2023 | 24.25 | 24.32 | 24.25 | 24.25 | 23.43 | 8,702 |
Dec 19, 2023 | 24.25 | 24.25 | 24.18 | 24.25 | 23.43 | 1,550 |
Dec 18, 2023 | 24.23 | 24.25 | 24.20 | 24.25 | 23.43 | 7,530 |
Dec 15, 2023 | 24.18 | 24.22 | 24.11 | 24.11 | 23.30 | 8,750 |
Dec 14, 2023 | 24.12 | 24.25 | 24.10 | 24.25 | 23.43 | 7,000 |
Dec 13, 2023 | 24.10 | 24.10 | 24.00 | 24.05 | 23.24 | 3,221 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |