Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 25.63 | 25.82 | 25.63 | 25.81 | 25.81 | 358,300 |
Jun 13, 2024 | 25.69 | 25.79 | 25.69 | 25.76 | 25.76 | 751,300 |
Jun 12, 2024 | 25.65 | 25.67 | 25.61 | 25.65 | 25.65 | 723,100 |
Jun 11, 2024 | 25.50 | 25.55 | 25.36 | 25.53 | 25.53 | 303,000 |
Jun 10, 2024 | 25.47 | 25.47 | 25.35 | 25.47 | 25.47 | 702,100 |
Jun 07, 2024 | 25.45 | 25.48 | 25.38 | 25.47 | 25.47 | 593,600 |
Jun 06, 2024 | 25.56 | 25.59 | 25.53 | 25.57 | 25.57 | 549,100 |
Jun 05, 2024 | 25.49 | 25.52 | 25.40 | 25.52 | 25.52 | 1,328,600 |
Jun 04, 2024 | 25.32 | 25.39 | 25.26 | 25.38 | 25.38 | 466,800 |
Jun 03, 2024 | 25.19 | 25.28 | 25.19 | 25.23 | 25.23 | 396,900 |
Jun 03, 2024 | 0.091 Dividend | |||||
May 31, 2024 | 25.38 | 25.44 | 25.23 | 25.23 | 25.14 | 2,836,300 |
May 30, 2024 | 25.35 | 25.37 | 25.31 | 25.34 | 25.25 | 632,000 |
May 29, 2024 | 25.41 | 25.41 | 25.31 | 25.32 | 25.23 | 855,100 |
May 28, 2024 | 25.40 | 25.47 | 25.38 | 25.41 | 25.32 | 781,700 |
May 24, 2024 | 25.47 | 25.47 | 25.34 | 25.37 | 25.28 | 383,000 |
May 23, 2024 | 25.39 | 25.43 | 25.35 | 25.37 | 25.28 | 547,100 |
May 22, 2024 | 25.45 | 25.47 | 25.41 | 25.42 | 25.33 | 1,011,800 |
May 21, 2024 | 25.51 | 25.55 | 25.48 | 25.50 | 25.41 | 1,197,200 |
May 20, 2024 | 25.46 | 25.53 | 25.46 | 25.46 | 25.37 | 1,321,300 |
May 17, 2024 | 25.62 | 25.62 | 25.50 | 25.51 | 25.42 | 614,100 |
May 16, 2024 | 25.62 | 25.66 | 25.61 | 25.64 | 25.55 | 654,000 |
May 15, 2024 | 25.64 | 25.65 | 25.62 | 25.63 | 25.54 | 595,900 |
May 14, 2024 | 25.52 | 25.56 | 25.52 | 25.55 | 25.46 | 547,100 |
May 13, 2024 | 25.52 | 25.56 | 25.51 | 25.52 | 25.43 | 484,600 |
May 10, 2024 | 25.53 | 25.53 | 25.50 | 25.52 | 25.43 | 256,900 |
May 09, 2024 | 25.53 | 25.55 | 25.51 | 25.53 | 25.44 | 476,500 |
May 08, 2024 | 25.50 | 25.54 | 25.50 | 25.53 | 25.44 | 431,100 |
May 07, 2024 | 25.46 | 25.54 | 25.42 | 25.49 | 25.40 | 811,700 |
May 06, 2024 | 25.34 | 25.38 | 25.33 | 25.36 | 25.27 | 816,700 |
May 03, 2024 | 25.25 | 25.36 | 25.24 | 25.35 | 25.26 | 1,561,200 |
May 02, 2024 | 25.17 | 25.19 | 25.12 | 25.16 | 25.07 | 574,300 |
May 01, 2024 | 25.19 | 25.19 | 25.10 | 25.12 | 25.03 | 1,311,600 |
May 01, 2024 | 0.09 Dividend | |||||
Apr 30, 2024 | 25.18 | 25.18 | 25.13 | 25.17 | 24.99 | 527,900 |
Apr 29, 2024 | 25.16 | 25.21 | 25.16 | 25.19 | 25.01 | 639,500 |
Apr 26, 2024 | 25.19 | 25.20 | 25.12 | 25.13 | 24.95 | 593,400 |
Apr 25, 2024 | 25.18 | 25.20 | 25.12 | 25.14 | 24.96 | 764,100 |
Apr 24, 2024 | 25.27 | 25.28 | 25.19 | 25.21 | 25.03 | 1,390,000 |
Apr 23, 2024 | 25.31 | 25.38 | 25.22 | 25.22 | 25.04 | 4,984,800 |
Apr 22, 2024 | 25.34 | 25.36 | 25.30 | 25.31 | 25.13 | 740,600 |
Apr 19, 2024 | 25.44 | 25.44 | 25.30 | 25.33 | 25.15 | 1,271,800 |
Apr 18, 2024 | 25.30 | 25.31 | 25.22 | 25.30 | 25.12 | 587,500 |
Apr 17, 2024 | 25.28 | 25.33 | 25.19 | 25.31 | 25.13 | 522,400 |
Apr 16, 2024 | 25.23 | 25.26 | 25.15 | 25.22 | 25.04 | 883,300 |
Apr 15, 2024 | 25.26 | 25.27 | 25.21 | 25.25 | 25.07 | 651,000 |
Apr 12, 2024 | 25.29 | 25.31 | 25.26 | 25.28 | 25.10 | 428,400 |
Apr 11, 2024 | 25.38 | 25.38 | 25.13 | 25.16 | 24.98 | 1,387,100 |
Apr 10, 2024 | 25.21 | 25.26 | 25.16 | 25.17 | 24.99 | 1,765,000 |
Apr 09, 2024 | 25.44 | 25.44 | 25.32 | 25.39 | 25.21 | 405,400 |
Apr 08, 2024 | 25.27 | 25.34 | 25.25 | 25.32 | 25.14 | 491,800 |
Apr 05, 2024 | 25.31 | 25.33 | 25.26 | 25.26 | 25.08 | 628,000 |
Apr 04, 2024 | 25.38 | 25.38 | 25.35 | 25.37 | 25.19 | 549,900 |
Apr 03, 2024 | 25.35 | 25.36 | 25.24 | 25.35 | 25.17 | 709,100 |
Apr 02, 2024 | 25.46 | 25.47 | 25.37 | 25.41 | 25.23 | 2,064,800 |
Apr 01, 2024 | 25.55 | 25.57 | 25.45 | 25.50 | 25.32 | 774,700 |
Apr 01, 2024 | 0.089 Dividend | |||||
Mar 28, 2024 | 25.69 | 25.71 | 25.64 | 25.69 | 25.42 | 634,000 |
Mar 27, 2024 | 25.65 | 25.66 | 25.59 | 25.66 | 25.39 | 743,400 |
Mar 26, 2024 | 25.65 | 25.68 | 25.59 | 25.66 | 25.39 | 806,100 |
Mar 25, 2024 | 25.70 | 25.70 | 25.62 | 25.66 | 25.39 | 486,600 |
Mar 22, 2024 | 25.69 | 25.73 | 25.65 | 25.69 | 25.42 | 634,200 |
Mar 21, 2024 | 25.67 | 25.69 | 25.63 | 25.63 | 25.36 | 932,300 |
Mar 20, 2024 | 25.65 | 25.67 | 25.58 | 25.66 | 25.39 | 787,800 |
Mar 19, 2024 | 25.66 | 25.67 | 25.60 | 25.66 | 25.39 | 469,000 |
Mar 18, 2024 | 25.60 | 25.62 | 25.54 | 25.59 | 25.32 | 504,400 |
Mar 15, 2024 | 25.63 | 25.63 | 25.53 | 25.58 | 25.31 | 525,300 |
Mar 14, 2024 | 25.68 | 25.68 | 25.54 | 25.61 | 25.34 | 782,200 |
Mar 13, 2024 | 25.63 | 25.70 | 25.61 | 25.68 | 25.41 | 1,398,300 |
Mar 12, 2024 | 25.62 | 25.62 | 25.55 | 25.61 | 25.34 | 633,800 |
Mar 11, 2024 | 25.64 | 25.65 | 25.58 | 25.63 | 25.36 | 581,300 |
Mar 08, 2024 | 25.65 | 25.66 | 25.60 | 25.62 | 25.35 | 1,010,500 |
Mar 07, 2024 | 25.58 | 25.63 | 25.57 | 25.62 | 25.35 | 950,400 |
Mar 06, 2024 | 25.54 | 25.60 | 25.47 | 25.54 | 25.27 | 878,100 |
Mar 05, 2024 | 25.50 | 25.55 | 25.44 | 25.49 | 25.22 | 1,134,300 |
Mar 04, 2024 | 25.41 | 25.43 | 25.35 | 25.41 | 25.14 | 1,402,700 |
Mar 01, 2024 | 25.49 | 25.55 | 25.41 | 25.53 | 25.26 | 1,043,100 |
Mar 01, 2024 | 0.09 Dividend | |||||
Feb 29, 2024 | 25.58 | 25.60 | 25.55 | 25.55 | 25.19 | 741,900 |
Feb 28, 2024 | 25.51 | 25.56 | 25.49 | 25.56 | 25.20 | 445,400 |
Feb 27, 2024 | 25.46 | 25.52 | 25.45 | 25.48 | 25.12 | 692,400 |
Feb 26, 2024 | 25.53 | 25.53 | 25.43 | 25.51 | 25.15 | 534,000 |
Feb 23, 2024 | 25.44 | 25.52 | 25.44 | 25.49 | 25.13 | 1,073,800 |
Feb 22, 2024 | 25.47 | 25.49 | 25.43 | 25.45 | 25.09 | 3,354,300 |
Feb 21, 2024 | 25.42 | 25.48 | 25.41 | 25.45 | 25.09 | 3,008,300 |
Feb 20, 2024 | 25.42 | 25.45 | 25.38 | 25.41 | 25.05 | 852,500 |
Feb 16, 2024 | 25.35 | 25.42 | 25.31 | 25.42 | 25.06 | 1,198,500 |
Feb 15, 2024 | 25.39 | 25.43 | 25.34 | 25.42 | 25.06 | 587,200 |
Feb 14, 2024 | 25.19 | 25.38 | 25.15 | 25.38 | 25.02 | 2,881,200 |
Feb 13, 2024 | 25.30 | 25.30 | 25.15 | 25.22 | 24.86 | 424,300 |
Feb 12, 2024 | 25.33 | 25.39 | 25.31 | 25.38 | 25.02 | 654,100 |
Feb 09, 2024 | 25.18 | 25.30 | 25.18 | 25.27 | 24.91 | 767,500 |
Feb 08, 2024 | 25.19 | 25.28 | 25.17 | 25.26 | 24.90 | 749,500 |
Feb 07, 2024 | 25.22 | 25.26 | 25.16 | 25.21 | 24.85 | 743,900 |
Feb 06, 2024 | 25.10 | 25.23 | 25.08 | 25.20 | 24.84 | 628,900 |
Feb 05, 2024 | 25.26 | 25.30 | 25.07 | 25.07 | 24.72 | 1,506,900 |
Feb 02, 2024 | 25.41 | 25.41 | 25.22 | 25.28 | 24.92 | 2,096,700 |
Feb 01, 2024 | 25.55 | 25.67 | 25.48 | 25.66 | 25.30 | 4,264,200 |
Feb 01, 2024 | 0.093 Dividend | |||||
Jan 31, 2024 | 25.47 | 25.59 | 25.44 | 25.59 | 25.14 | 779,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |