Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 25.52 | 25.52 | 25.50 | 25.52 | 25.52 | 3,473 |
May 13, 2024 | 25.49 | 25.51 | 25.48 | 25.49 | 25.49 | 88,900 |
May 10, 2024 | 25.49 | 25.51 | 25.45 | 25.49 | 25.49 | 9,300 |
May 09, 2024 | 25.45 | 25.48 | 25.45 | 25.47 | 25.47 | 9,000 |
May 08, 2024 | 25.46 | 25.49 | 25.42 | 25.48 | 25.48 | 20,200 |
May 07, 2024 | 25.46 | 25.46 | 25.44 | 25.45 | 25.45 | 4,600 |
May 06, 2024 | 25.43 | 25.48 | 25.42 | 25.45 | 25.45 | 12,000 |
May 03, 2024 | 25.45 | 25.45 | 25.40 | 25.43 | 25.43 | 11,200 |
May 02, 2024 | 25.45 | 25.46 | 25.40 | 25.42 | 25.42 | 24,200 |
May 02, 2024 | 0.145 Dividend | |||||
May 01, 2024 | 25.57 | 25.57 | 25.50 | 25.52 | 25.38 | 33,700 |
Apr 30, 2024 | 25.55 | 25.56 | 25.52 | 25.55 | 25.40 | 3,400 |
Apr 29, 2024 | 25.56 | 25.56 | 25.53 | 25.54 | 25.39 | 7,500 |
Apr 26, 2024 | 25.54 | 25.55 | 25.53 | 25.55 | 25.40 | 7,300 |
Apr 25, 2024 | 25.51 | 25.55 | 25.49 | 25.53 | 25.39 | 8,400 |
Apr 24, 2024 | 25.54 | 25.54 | 25.50 | 25.52 | 25.38 | 13,700 |
Apr 23, 2024 | 25.43 | 25.53 | 25.43 | 25.53 | 25.38 | 4,200 |
Apr 22, 2024 | 25.43 | 25.50 | 25.42 | 25.48 | 25.33 | 14,900 |
Apr 19, 2024 | 25.43 | 25.43 | 25.39 | 25.42 | 25.28 | 7,100 |
Apr 18, 2024 | 25.41 | 25.45 | 25.41 | 25.43 | 25.29 | 7,100 |
Apr 17, 2024 | 25.40 | 25.44 | 25.38 | 25.41 | 25.27 | 12,900 |
Apr 16, 2024 | 25.36 | 25.43 | 25.36 | 25.43 | 25.29 | 11,600 |
Apr 15, 2024 | 25.40 | 25.42 | 25.33 | 25.41 | 25.27 | 22,900 |
Apr 12, 2024 | 25.34 | 25.41 | 25.34 | 25.40 | 25.26 | 16,400 |
Apr 11, 2024 | 25.35 | 25.40 | 25.32 | 25.40 | 25.26 | 10,900 |
Apr 10, 2024 | 25.38 | 25.43 | 25.32 | 25.33 | 25.19 | 136,200 |
Apr 09, 2024 | 25.43 | 25.44 | 25.40 | 25.40 | 25.26 | 15,100 |
Apr 08, 2024 | 25.43 | 25.43 | 25.38 | 25.43 | 25.29 | 9,800 |
Apr 05, 2024 | 25.40 | 25.42 | 25.37 | 25.41 | 25.26 | 5,900 |
Apr 04, 2024 | 25.41 | 25.43 | 25.36 | 25.42 | 25.28 | 9,600 |
Apr 03, 2024 | 25.41 | 25.41 | 25.35 | 25.41 | 25.27 | 11,000 |
Apr 02, 2024 | 25.36 | 25.42 | 25.36 | 25.40 | 25.26 | 21,800 |
Apr 02, 2024 | 0.146 Dividend | |||||
Apr 01, 2024 | 25.54 | 25.54 | 25.51 | 25.52 | 25.23 | 11,700 |
Mar 28, 2024 | 25.54 | 25.56 | 25.47 | 25.50 | 25.22 | 10,100 |
Mar 27, 2024 | 25.45 | 25.49 | 25.43 | 25.46 | 25.17 | 42,800 |
Mar 26, 2024 | 25.51 | 25.51 | 25.45 | 25.48 | 25.19 | 6,300 |
Mar 25, 2024 | 25.50 | 25.51 | 25.46 | 25.48 | 25.19 | 38,500 |
Mar 22, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.19 | 8,200 |
Mar 21, 2024 | 25.47 | 25.51 | 25.45 | 25.47 | 25.18 | 11,300 |
Mar 20, 2024 | 25.47 | 25.52 | 25.47 | 25.48 | 25.19 | 4,100 |
Mar 19, 2024 | 25.45 | 25.47 | 25.43 | 25.44 | 25.15 | 21,900 |
Mar 18, 2024 | 25.45 | 25.45 | 25.44 | 25.45 | 25.16 | 16,300 |
Mar 15, 2024 | 25.43 | 25.46 | 25.42 | 25.42 | 25.14 | 24,800 |
Mar 14, 2024 | 25.44 | 25.48 | 25.43 | 25.44 | 25.16 | 4,000 |
Mar 13, 2024 | 25.45 | 25.45 | 25.42 | 25.43 | 25.14 | 8,900 |
Mar 12, 2024 | 25.42 | 25.43 | 25.40 | 25.41 | 25.12 | 6,400 |
Mar 11, 2024 | 25.44 | 25.44 | 25.41 | 25.42 | 25.13 | 5,200 |
Mar 08, 2024 | 25.43 | 25.43 | 25.42 | 25.42 | 25.14 | 9,100 |
Mar 07, 2024 | 25.43 | 25.44 | 25.41 | 25.42 | 25.13 | 57,800 |
Mar 06, 2024 | 25.40 | 25.40 | 25.38 | 25.40 | 25.11 | 5,000 |
Mar 05, 2024 | 25.38 | 25.42 | 25.38 | 25.41 | 25.12 | 9,000 |
Mar 04, 2024 | 25.39 | 25.39 | 25.37 | 25.39 | 25.10 | 6,200 |
Mar 04, 2024 | 0.123 Dividend | |||||
Mar 01, 2024 | 25.50 | 25.50 | 25.47 | 25.50 | 25.09 | 19,000 |
Feb 29, 2024 | 25.49 | 25.54 | 25.49 | 25.50 | 25.09 | 2,900 |
Feb 28, 2024 | 25.51 | 25.53 | 25.49 | 25.53 | 25.12 | 5,900 |
Feb 27, 2024 | 25.49 | 25.53 | 25.49 | 25.51 | 25.10 | 5,800 |
Feb 26, 2024 | 25.52 | 25.52 | 25.50 | 25.51 | 25.10 | 4,600 |
Feb 23, 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 25.08 | 5,000 |
Feb 22, 2024 | 25.46 | 25.52 | 25.45 | 25.50 | 25.09 | 5,700 |
Feb 21, 2024 | 25.45 | 25.49 | 25.45 | 25.48 | 25.07 | 19,200 |
Feb 20, 2024 | 25.43 | 25.48 | 25.43 | 25.48 | 25.07 | 6,900 |
Feb 16, 2024 | 25.46 | 25.47 | 25.44 | 25.45 | 25.04 | 215,200 |
Feb 15, 2024 | 25.48 | 25.50 | 25.39 | 25.45 | 25.04 | 15,100 |
Feb 14, 2024 | 25.45 | 25.45 | 25.41 | 25.43 | 25.02 | 13,500 |
Feb 13, 2024 | 25.42 | 25.45 | 25.38 | 25.39 | 24.98 | 13,000 |
Feb 12, 2024 | 25.43 | 25.45 | 25.41 | 25.43 | 25.02 | 6,700 |
Feb 09, 2024 | 25.44 | 25.44 | 25.31 | 25.40 | 24.99 | 12,600 |
Feb 08, 2024 | 25.42 | 25.45 | 25.38 | 25.44 | 25.03 | 17,600 |
Feb 07, 2024 | 25.43 | 25.45 | 25.41 | 25.42 | 25.01 | 10,700 |
Feb 06, 2024 | 25.41 | 25.43 | 25.40 | 25.40 | 24.99 | 13,300 |
Feb 05, 2024 | 25.40 | 25.41 | 25.37 | 25.40 | 24.99 | 3,900 |
Feb 02, 2024 | 25.36 | 25.42 | 25.36 | 25.41 | 25.00 | 26,700 |
Feb 02, 2024 | 0.132 Dividend | |||||
Feb 01, 2024 | 25.55 | 25.55 | 25.50 | 25.52 | 24.98 | 8,700 |
Jan 31, 2024 | 25.52 | 25.54 | 25.50 | 25.51 | 24.97 | 3,500 |
Jan 30, 2024 | 25.48 | 25.54 | 25.48 | 25.50 | 24.96 | 10,600 |
Jan 29, 2024 | 25.43 | 25.54 | 25.40 | 25.50 | 24.95 | 240,400 |
Jan 26, 2024 | 25.43 | 25.45 | 25.41 | 25.41 | 24.87 | 7,600 |
Jan 25, 2024 | 25.43 | 25.47 | 25.41 | 25.44 | 24.90 | 12,000 |
Jan 24, 2024 | 25.42 | 25.45 | 25.38 | 25.38 | 24.84 | 4,200 |
Jan 23, 2024 | 25.43 | 25.44 | 25.41 | 25.41 | 24.87 | 7,300 |
Jan 22, 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 24.89 | 7,200 |
Jan 19, 2024 | 25.41 | 25.42 | 25.39 | 25.41 | 24.87 | 5,900 |
Jan 18, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 24.85 | 2,100 |
Jan 17, 2024 | 25.38 | 25.38 | 25.35 | 25.38 | 24.84 | 2,600 |
Jan 16, 2024 | 25.39 | 25.40 | 25.35 | 25.37 | 24.83 | 3,600 |
Jan 12, 2024 | 25.32 | 25.38 | 25.32 | 25.35 | 24.81 | 5,400 |
Jan 11, 2024 | 25.36 | 25.38 | 25.35 | 25.37 | 24.83 | 5,500 |
Jan 10, 2024 | 25.35 | 25.35 | 25.30 | 25.33 | 24.80 | 8,000 |
Jan 09, 2024 | 25.34 | 25.35 | 25.30 | 25.33 | 24.79 | 6,900 |
Jan 08, 2024 | 25.33 | 25.34 | 25.32 | 25.33 | 24.79 | 2,500 |
Jan 05, 2024 | 25.31 | 25.34 | 25.31 | 25.32 | 24.78 | 3,500 |
Jan 04, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 24.78 | 1,900 |
Jan 03, 2024 | 25.31 | 25.33 | 25.30 | 25.31 | 24.77 | 3,300 |
Jan 02, 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 24.78 | 2,100 |
Dec 29, 2023 | 25.25 | 25.29 | 25.25 | 25.29 | 24.75 | 2,400 |
Dec 28, 2023 | 25.24 | 25.30 | 25.24 | 25.28 | 24.74 | 5,200 |
Dec 28, 2023 | 0.083 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |