Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 25.37 | 25.38 | 25.34 | 25.38 | 25.38 | 2,944 |
May 09, 2024 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 1,320 |
May 08, 2024 | 25.37 | 25.39 | 25.35 | 25.39 | 25.39 | 1,678 |
May 07, 2024 | 25.27 | 25.29 | 25.25 | 25.29 | 25.29 | 615 |
May 06, 2024 | 25.29 | 25.29 | 25.18 | 25.27 | 25.27 | 853 |
May 03, 2024 | 25.20 | 25.28 | 25.15 | 25.23 | 25.23 | 9,163 |
May 02, 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | 450 |
May 01, 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 25.20 | 3,767 |
Apr 30, 2024 | 25.27 | 25.27 | 25.18 | 25.18 | 25.18 | 6,055 |
Apr 29, 2024 | 25.27 | 25.29 | 25.22 | 25.22 | 25.22 | 2,256 |
Apr 26, 2024 | 25.25 | 25.33 | 25.15 | 25.15 | 25.15 | 5,280 |
Apr 25, 2024 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 403 |
Apr 24, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 903 |
Apr 23, 2024 | 25.21 | 25.28 | 25.06 | 25.18 | 25.18 | 8,691 |
Apr 22, 2024 | 25.17 | 25.24 | 25.13 | 25.24 | 25.24 | 2,275 |
Apr 19, 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 25.15 | 2,774 |
Apr 18, 2024 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | 6,208 |
Apr 17, 2024 | 25.08 | 25.14 | 25.06 | 25.08 | 25.08 | 5,142 |
Apr 16, 2024 | 25.11 | 25.15 | 25.08 | 25.08 | 25.08 | 4,355 |
Apr 15, 2024 | 25.13 | 25.17 | 25.06 | 25.11 | 25.11 | 9,360 |
Apr 12, 2024 | 25.19 | 25.20 | 25.10 | 25.10 | 25.10 | 1,188 |
Apr 11, 2024 | 25.23 | 25.23 | 25.08 | 25.10 | 25.10 | 5,528 |
Apr 10, 2024 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | 997 |
Apr 09, 2024 | 25.25 | 25.26 | 25.22 | 25.22 | 25.22 | 1,446 |
Apr 08, 2024 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | 2,398 |
Apr 05, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 325 |
Apr 04, 2024 | 25.23 | 25.25 | 25.18 | 25.22 | 25.22 | 5,261 |
Apr 03, 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 1,334 |
Apr 02, 2024 | 25.16 | 25.23 | 25.13 | 25.20 | 25.20 | 1,496 |
Apr 01, 2024 | 25.17 | 25.20 | 25.12 | 25.20 | 25.20 | 2,728 |
Mar 28, 2024 | 25.18 | 25.25 | 25.15 | 25.25 | 25.25 | 4,707 |
Mar 27, 2024 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 3,479 |
Mar 26, 2024 | 25.18 | 25.18 | 25.12 | 25.12 | 25.12 | 2,613 |
Mar 25, 2024 | 25.25 | 25.25 | 25.11 | 25.11 | 25.11 | 1,974 |
Mar 22, 2024 | 25.15 | 25.29 | 25.15 | 25.29 | 25.29 | 1,234 |
Mar 21, 2024 | 25.11 | 25.29 | 25.11 | 25.24 | 25.24 | 4,444 |
Mar 20, 2024 | 25.10 | 25.12 | 25.08 | 25.12 | 25.12 | 8,487 |
Mar 19, 2024 | 25.20 | 25.25 | 25.01 | 25.08 | 25.08 | 11,312 |
Mar 19, 2024 | 0.515625 Dividend | |||||
Mar 18, 2024 | 25.43 | 25.48 | 25.43 | 25.48 | 24.96 | 3,917 |
Mar 15, 2024 | 25.38 | 25.46 | 25.36 | 25.46 | 24.94 | 4,765 |
Mar 14, 2024 | 25.50 | 25.50 | 25.39 | 25.39 | 24.87 | 1,220 |
Mar 13, 2024 | 25.47 | 25.47 | 25.36 | 25.36 | 24.85 | 2,382 |
Mar 12, 2024 | 25.25 | 25.47 | 25.25 | 25.36 | 24.85 | 7,399 |
Mar 11, 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 24.89 | 2,317 |
Mar 08, 2024 | 25.24 | 25.39 | 25.21 | 25.39 | 24.88 | 7,249 |
Mar 07, 2024 | 25.27 | 25.30 | 25.22 | 25.24 | 24.73 | 8,839 |
Mar 06, 2024 | 25.24 | 25.27 | 25.22 | 25.25 | 24.74 | 11,033 |
Mar 05, 2024 | 25.23 | 25.25 | 25.23 | 25.25 | 24.74 | 6,787 |
Mar 04, 2024 | 25.15 | 25.25 | 25.13 | 25.25 | 24.74 | 14,643 |
Mar 01, 2024 | 25.15 | 25.15 | 25.10 | 25.15 | 24.64 | 4,307 |
Feb 29, 2024 | 25.20 | 25.25 | 25.16 | 25.20 | 24.69 | 2,620 |
Feb 28, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.66 | 360 |
Feb 27, 2024 | 25.12 | 25.17 | 25.12 | 25.12 | 24.61 | 12,253 |
Feb 26, 2024 | 25.11 | 25.15 | 25.11 | 25.15 | 24.64 | 9,435 |
Feb 23, 2024 | 25.15 | 25.15 | 25.10 | 25.13 | 24.62 | 3,180 |
Feb 22, 2024 | 25.15 | 25.17 | 25.12 | 25.13 | 24.62 | 5,572 |
Feb 21, 2024 | 25.15 | 25.17 | 25.08 | 25.17 | 24.66 | 3,274 |
Feb 20, 2024 | 25.05 | 25.15 | 25.05 | 25.15 | 24.64 | 3,927 |
Feb 16, 2024 | 25.05 | 25.15 | 25.05 | 25.12 | 24.61 | 6,356 |
Feb 15, 2024 | 25.00 | 25.17 | 25.00 | 25.10 | 24.59 | 2,594 |
Feb 14, 2024 | 25.05 | 25.10 | 24.97 | 25.05 | 24.54 | 859 |
Feb 13, 2024 | 25.00 | 25.10 | 25.00 | 25.05 | 24.54 | 8,010 |
Feb 12, 2024 | 25.01 | 25.10 | 25.00 | 25.00 | 24.49 | 800 |
Feb 09, 2024 | 25.18 | 25.18 | 24.92 | 24.95 | 24.45 | 6,870 |
Feb 08, 2024 | 24.91 | 24.94 | 24.90 | 24.90 | 24.40 | 3,657 |
Feb 07, 2024 | 24.92 | 25.09 | 24.91 | 24.91 | 24.41 | 2,240 |
Feb 06, 2024 | 24.90 | 25.02 | 24.83 | 24.83 | 24.33 | 5,444 |
Feb 05, 2024 | 24.99 | 24.99 | 24.89 | 24.90 | 24.40 | 715 |
Feb 02, 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 24.48 | 1,491 |
Feb 01, 2024 | 24.94 | 25.11 | 24.94 | 24.98 | 24.47 | 3,944 |
Jan 31, 2024 | 24.94 | 25.25 | 24.90 | 24.90 | 24.40 | 7,113 |
Jan 30, 2024 | 24.91 | 24.92 | 24.89 | 24.89 | 24.39 | 7,336 |
Jan 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.40 | - |
Jan 26, 2024 | 25.00 | 25.00 | 24.90 | 24.90 | 24.40 | 4,213 |
Jan 25, 2024 | 24.90 | 24.95 | 24.87 | 24.95 | 24.45 | 3,920 |
Jan 24, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.40 | 1,011 |
Jan 23, 2024 | 24.90 | 24.90 | 24.85 | 24.90 | 24.40 | 1,406 |
Jan 22, 2024 | 24.90 | 24.95 | 24.86 | 24.95 | 24.45 | 2,950 |
Jan 19, 2024 | 24.82 | 24.90 | 24.82 | 24.90 | 24.40 | 3,525 |
Jan 18, 2024 | 24.90 | 24.90 | 24.89 | 24.90 | 24.40 | 1,600 |
Jan 17, 2024 | 24.90 | 24.99 | 24.87 | 24.87 | 24.37 | 4,376 |
Jan 16, 2024 | 24.52 | 24.82 | 24.52 | 24.80 | 24.30 | 4,785 |
Jan 12, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.20 | - |
Jan 11, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.20 | 543 |
Jan 10, 2024 | 24.50 | 24.70 | 24.50 | 24.65 | 24.15 | 4,332 |
Jan 09, 2024 | 24.56 | 24.70 | 24.28 | 24.55 | 24.05 | 2,711 |
Jan 08, 2024 | 24.60 | 24.70 | 24.50 | 24.50 | 24.00 | 2,287 |
Jan 05, 2024 | 24.50 | 24.65 | 24.50 | 24.65 | 24.15 | 4,194 |
Jan 04, 2024 | 24.60 | 24.60 | 24.55 | 24.58 | 24.08 | 6,252 |
Jan 03, 2024 | 24.59 | 24.60 | 24.59 | 24.60 | 24.10 | 2,994 |
Jan 02, 2024 | 24.60 | 24.60 | 24.55 | 24.59 | 24.09 | 4,183 |
Dec 29, 2023 | 24.52 | 24.55 | 24.50 | 24.55 | 24.05 | 800 |
Dec 28, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | 326 |
Dec 27, 2023 | 24.50 | 24.75 | 24.50 | 24.63 | 24.13 | 1,739 |
Dec 26, 2023 | 24.40 | 24.67 | 24.25 | 24.50 | 24.00 | 3,886 |
Dec 22, 2023 | 24.60 | 24.60 | 24.20 | 24.50 | 24.00 | 4,594 |
Dec 21, 2023 | 24.76 | 24.85 | 24.60 | 24.62 | 24.12 | 2,724 |
Dec 20, 2023 | 25.00 | 25.00 | 24.75 | 24.77 | 24.27 | 707 |
Dec 19, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |