Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 25.23 | 25.37 | 25.23 | 25.23 | 25.23 | 3,519 |
May 07, 2024 | 25.23 | 25.34 | 25.23 | 25.25 | 25.25 | 3,168 |
May 06, 2024 | 25.08 | 25.44 | 25.08 | 25.25 | 25.25 | 5,901 |
May 03, 2024 | 25.35 | 25.35 | 25.06 | 25.15 | 25.15 | 1,320 |
May 02, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 446 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 25.01 | 25.22 | 25.01 | 25.06 | 25.06 | 7,016 |
Apr 29, 2024 | 25.05 | 25.26 | 25.05 | 25.16 | 25.16 | 3,510 |
Apr 26, 2024 | 25.13 | 25.21 | 25.10 | 25.21 | 25.21 | 5,395 |
Apr 25, 2024 | 25.22 | 25.22 | 25.03 | 25.13 | 25.13 | 521 |
Apr 24, 2024 | 25.03 | 25.46 | 24.78 | 25.30 | 25.30 | 3,790 |
Apr 23, 2024 | 25.20 | 25.30 | 25.01 | 25.11 | 25.11 | 2,018 |
Apr 22, 2024 | 24.80 | 24.91 | 24.70 | 24.89 | 24.89 | 3,717 |
Apr 19, 2024 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | 2,103 |
Apr 18, 2024 | 24.72 | 24.82 | 24.71 | 24.80 | 24.80 | 3,001 |
Apr 17, 2024 | 25.10 | 25.10 | 24.58 | 24.58 | 24.58 | 11,436 |
Apr 16, 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 25.10 | 2,792 |
Apr 15, 2024 | 25.12 | 25.42 | 25.11 | 25.23 | 25.23 | 2,638 |
Apr 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 201 |
Apr 11, 2024 | 25.39 | 25.40 | 25.02 | 25.12 | 25.12 | 4,437 |
Apr 10, 2024 | 25.06 | 25.09 | 25.02 | 25.05 | 25.05 | 4,391 |
Apr 09, 2024 | 25.39 | 25.39 | 25.07 | 25.07 | 25.07 | 2,188 |
Apr 08, 2024 | 25.09 | 25.20 | 25.09 | 25.16 | 25.16 | 2,633 |
Apr 05, 2024 | 25.05 | 25.25 | 25.03 | 25.25 | 25.25 | 4,151 |
Apr 04, 2024 | 25.11 | 25.11 | 25.01 | 25.06 | 25.06 | 3,036 |
Apr 03, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 185 |
Apr 02, 2024 | 25.10 | 25.16 | 25.10 | 25.13 | 25.13 | 1,579 |
Apr 01, 2024 | 25.22 | 25.22 | 25.01 | 25.20 | 25.20 | 1,015 |
Mar 28, 2024 | 25.01 | 25.23 | 25.01 | 25.13 | 25.13 | 1,091 |
Mar 27, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 812 |
Mar 26, 2024 | 25.30 | 25.30 | 25.06 | 25.27 | 25.27 | 3,524 |
Mar 25, 2024 | 25.11 | 25.12 | 25.00 | 25.05 | 25.05 | 11,238 |
Mar 22, 2024 | 25.11 | 25.19 | 25.11 | 25.14 | 25.14 | 1,207 |
Mar 21, 2024 | 25.08 | 25.29 | 25.08 | 25.20 | 25.20 | 4,594 |
Mar 20, 2024 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 1,120 |
Mar 19, 2024 | 25.13 | 25.24 | 25.12 | 25.12 | 25.12 | 3,616 |
Mar 18, 2024 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | 2,578 |
Mar 15, 2024 | 25.30 | 25.33 | 25.30 | 25.31 | 25.31 | 3,358 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | 6,457 |
Mar 12, 2024 | 25.02 | 25.30 | 25.02 | 25.30 | 25.30 | 3,383 |
Mar 11, 2024 | 24.91 | 25.20 | 24.91 | 25.20 | 25.20 | 6,881 |
Mar 08, 2024 | 24.92 | 24.92 | 24.90 | 24.90 | 24.90 | 1,365 |
Mar 07, 2024 | 24.96 | 25.07 | 24.90 | 24.92 | 24.92 | 22,259 |
Mar 07, 2024 | 0.53125 Dividend | |||||
Mar 06, 2024 | 25.17 | 25.28 | 25.17 | 25.25 | 24.72 | 5,434 |
Mar 05, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.65 | 4,322 |
Mar 04, 2024 | 25.13 | 25.18 | 25.05 | 25.18 | 24.66 | 7,136 |
Mar 01, 2024 | 25.14 | 25.14 | 25.04 | 25.13 | 24.60 | 1,820 |
Feb 29, 2024 | 25.12 | 25.14 | 25.11 | 25.14 | 24.61 | 2,986 |
Feb 28, 2024 | 25.08 | 25.12 | 25.05 | 25.12 | 24.59 | 3,038 |
Feb 27, 2024 | 24.97 | 25.14 | 24.97 | 25.08 | 24.55 | 2,549 |
Feb 26, 2024 | 24.98 | 25.01 | 24.98 | 25.01 | 24.49 | 1,470 |
Feb 23, 2024 | 24.90 | 25.14 | 24.90 | 25.08 | 24.55 | 7,841 |
Feb 22, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.47 | 2,554 |
Feb 21, 2024 | 24.88 | 25.00 | 24.88 | 25.00 | 24.47 | 15,901 |
Feb 20, 2024 | 24.98 | 25.00 | 24.78 | 25.00 | 24.47 | 6,079 |
Feb 16, 2024 | 24.80 | 25.00 | 24.80 | 24.99 | 24.46 | 4,381 |
Feb 15, 2024 | 24.80 | 24.80 | 24.77 | 24.79 | 24.27 | 3,143 |
Feb 14, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.28 | 1,365 |
Feb 13, 2024 | 24.71 | 24.79 | 24.71 | 24.79 | 24.27 | 3,405 |
Feb 12, 2024 | 24.83 | 24.86 | 24.77 | 24.80 | 24.28 | 9,252 |
Feb 09, 2024 | 24.84 | 24.84 | 24.83 | 24.83 | 24.31 | 315 |
Feb 08, 2024 | 24.86 | 24.89 | 24.82 | 24.83 | 24.31 | 1,184 |
Feb 07, 2024 | 24.82 | 24.90 | 24.82 | 24.85 | 24.33 | 2,590 |
Feb 06, 2024 | 24.81 | 24.86 | 24.81 | 24.83 | 24.31 | 3,834 |
Feb 05, 2024 | 24.88 | 24.88 | 24.80 | 24.80 | 24.27 | 837 |
Feb 02, 2024 | 24.84 | 24.84 | 24.73 | 24.73 | 24.21 | 925 |
Feb 01, 2024 | 24.65 | 24.78 | 24.65 | 24.78 | 24.26 | 4,436 |
Jan 31, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.23 | 921 |
Jan 30, 2024 | 24.75 | 24.75 | 24.51 | 24.51 | 23.99 | 2,597 |
Jan 29, 2024 | 24.75 | 24.75 | 24.60 | 24.70 | 24.18 | 6,377 |
Jan 26, 2024 | 24.58 | 24.90 | 24.57 | 24.90 | 24.37 | 2,558 |
Jan 25, 2024 | 24.45 | 24.50 | 24.45 | 24.46 | 23.95 | 1,337 |
Jan 24, 2024 | 24.40 | 24.55 | 24.38 | 24.55 | 24.03 | 5,433 |
Jan 23, 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 23.89 | 1,651 |
Jan 22, 2024 | 24.45 | 24.48 | 24.35 | 24.36 | 23.85 | 5,170 |
Jan 19, 2024 | 24.41 | 24.49 | 24.41 | 24.46 | 23.95 | 4,512 |
Jan 18, 2024 | 24.43 | 24.45 | 24.43 | 24.43 | 23.92 | 1,113 |
Jan 17, 2024 | 24.43 | 24.50 | 24.41 | 24.50 | 23.98 | 2,077 |
Jan 16, 2024 | 24.49 | 24.49 | 24.22 | 24.47 | 23.95 | 7,084 |
Jan 12, 2024 | 24.42 | 24.48 | 24.39 | 24.47 | 23.96 | 2,125 |
Jan 11, 2024 | 24.40 | 24.49 | 24.37 | 24.42 | 23.91 | 3,350 |
Jan 10, 2024 | 24.49 | 24.50 | 24.40 | 24.40 | 23.89 | 2,185 |
Jan 09, 2024 | 24.45 | 24.45 | 24.33 | 24.33 | 23.82 | 2,856 |
Jan 08, 2024 | 24.41 | 24.41 | 24.30 | 24.41 | 23.89 | 4,315 |
Jan 05, 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 23.90 | 1,356 |
Jan 04, 2024 | 24.38 | 24.45 | 24.22 | 24.22 | 23.71 | 4,963 |
Jan 03, 2024 | 24.11 | 24.40 | 24.11 | 24.40 | 23.89 | 3,820 |
Jan 02, 2024 | 24.35 | 24.40 | 24.22 | 24.40 | 23.89 | 7,722 |
Dec 29, 2023 | 24.05 | 24.35 | 24.01 | 24.34 | 23.83 | 4,898 |
Dec 28, 2023 | 24.10 | 24.10 | 24.00 | 24.02 | 23.51 | 11,372 |
Dec 27, 2023 | 24.20 | 24.20 | 24.00 | 24.00 | 23.50 | 2,666 |
Dec 26, 2023 | 24.15 | 24.17 | 24.05 | 24.12 | 23.61 | 1,362 |
Dec 22, 2023 | 24.10 | 24.16 | 23.91 | 24.15 | 23.64 | 4,243 |
Dec 21, 2023 | 24.00 | 24.05 | 24.00 | 24.05 | 23.54 | 280 |
Dec 20, 2023 | 23.88 | 23.95 | 23.86 | 23.95 | 23.45 | 3,736 |
Dec 19, 2023 | 23.76 | 23.89 | 23.76 | 23.82 | 23.32 | 1,784 |
Dec 18, 2023 | 23.93 | 23.95 | 23.51 | 23.89 | 23.39 | 2,268 |
Dec 15, 2023 | 23.58 | 23.70 | 23.58 | 23.66 | 23.16 | 1,639 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |