Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 2,751 |
May 09, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 956 |
May 08, 2024 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | 3,080 |
May 07, 2024 | 25.44 | 25.45 | 25.43 | 25.43 | 25.43 | 901 |
May 06, 2024 | 25.47 | 25.47 | 25.44 | 25.45 | 25.45 | 826 |
May 03, 2024 | 25.50 | 25.50 | 25.44 | 25.45 | 25.45 | 6,222 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 25.37 | 25.38 | 25.35 | 25.37 | 25.37 | 12,817 |
Apr 30, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 76 |
Apr 29, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.39 | 3,749 |
Apr 26, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 394 |
Apr 25, 2024 | 25.37 | 25.38 | 25.35 | 25.37 | 25.37 | 1,663 |
Apr 24, 2024 | 25.39 | 25.39 | 25.38 | 25.38 | 25.38 | 523 |
Apr 23, 2024 | 25.40 | 25.41 | 25.40 | 25.40 | 25.40 | 1,896 |
Apr 22, 2024 | 25.39 | 25.39 | 25.37 | 25.38 | 25.38 | 3,744 |
Apr 19, 2024 | 25.38 | 25.39 | 25.36 | 25.38 | 25.38 | 3,733 |
Apr 18, 2024 | 25.36 | 25.37 | 25.36 | 25.37 | 25.37 | 3,796 |
Apr 17, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 1,343 |
Apr 16, 2024 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 585 |
Apr 15, 2024 | 25.36 | 25.37 | 25.34 | 25.37 | 25.37 | 3,182 |
Apr 12, 2024 | 25.39 | 25.39 | 25.37 | 25.38 | 25.38 | 2,477 |
Apr 11, 2024 | 25.34 | 25.34 | 25.32 | 25.33 | 25.33 | 1,234 |
Apr 10, 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | 2,180 |
Apr 09, 2024 | 25.41 | 25.41 | 25.39 | 25.39 | 25.39 | 5,837 |
Apr 08, 2024 | 25.39 | 25.39 | 25.36 | 25.37 | 25.37 | 1,049 |
Apr 05, 2024 | 25.39 | 25.40 | 25.38 | 25.39 | 25.39 | 6,115 |
Apr 04, 2024 | 25.37 | 25.38 | 25.35 | 25.38 | 25.38 | 3,881 |
Apr 03, 2024 | 25.34 | 25.36 | 25.33 | 25.35 | 25.35 | 10,717 |
Apr 02, 2024 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 7,998 |
Apr 01, 2024 | 25.49 | 25.49 | 25.31 | 25.31 | 25.31 | 2,118 |
Apr 01, 2024 | 0.200353 Dividend | |||||
Mar 28, 2024 | 25.55 | 25.56 | 25.55 | 25.56 | 25.36 | 3,287 |
Mar 27, 2024 | 25.57 | 25.57 | 25.55 | 25.57 | 25.37 | 6,925 |
Mar 26, 2024 | 25.55 | 25.55 | 25.54 | 25.54 | 25.34 | 5,132 |
Mar 25, 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.35 | 2,624 |
Mar 22, 2024 | 25.58 | 25.58 | 25.57 | 25.58 | 25.38 | 6,420 |
Mar 21, 2024 | 25.54 | 25.54 | 25.53 | 25.54 | 25.34 | 1,198 |
Mar 20, 2024 | 25.49 | 25.53 | 25.49 | 25.53 | 25.33 | 650 |
Mar 19, 2024 | 25.49 | 25.49 | 25.48 | 25.49 | 25.29 | 3,162 |
Mar 18, 2024 | 25.47 | 25.47 | 25.45 | 25.46 | 25.26 | 761 |
Mar 15, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 25.26 | 208 |
Mar 14, 2024 | 25.48 | 25.48 | 25.45 | 25.46 | 25.26 | 2,020 |
Mar 13, 2024 | 25.50 | 25.51 | 25.50 | 25.50 | 25.30 | 2,476 |
Mar 12, 2024 | 25.51 | 25.51 | 25.48 | 25.48 | 25.28 | 1,826 |
Mar 11, 2024 | 25.53 | 25.53 | 25.51 | 25.52 | 25.32 | 4,253 |
Mar 08, 2024 | 25.54 | 25.56 | 25.53 | 25.53 | 25.33 | 3,137 |
Mar 07, 2024 | 25.50 | 25.52 | 25.50 | 25.51 | 25.31 | 6,810 |
Mar 06, 2024 | 25.51 | 25.52 | 25.48 | 25.48 | 25.28 | 8,322 |
Mar 05, 2024 | 25.49 | 25.51 | 25.49 | 25.49 | 25.29 | 6,117 |
Mar 04, 2024 | 25.49 | 25.49 | 25.46 | 25.46 | 25.26 | 8,028 |
Mar 01, 2024 | 25.48 | 25.49 | 25.48 | 25.49 | 25.29 | 2,350 |
Feb 29, 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 25.23 | 6,314 |
Feb 28, 2024 | 25.38 | 25.41 | 25.38 | 25.41 | 25.21 | 13,757 |
Feb 27, 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 25.16 | 2,701 |
Feb 26, 2024 | 25.39 | 25.39 | 25.35 | 25.37 | 25.17 | 1,263 |
Feb 23, 2024 | 25.35 | 25.36 | 25.34 | 25.34 | 25.14 | 7,888 |
Feb 22, 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.15 | 7,310 |
Feb 21, 2024 | 25.40 | 25.40 | 25.36 | 25.38 | 25.18 | 12,285 |
Feb 20, 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 25.18 | 710 |
Feb 16, 2024 | 25.36 | 25.37 | 25.36 | 25.36 | 25.17 | 6,932 |
Feb 15, 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.20 | 1,094 |
Feb 14, 2024 | 25.37 | 25.37 | 25.36 | 25.36 | 25.16 | 2,634 |
Feb 13, 2024 | 25.34 | 25.34 | 25.31 | 25.31 | 25.11 | 1,609 |
Feb 12, 2024 | 25.35 | 25.36 | 25.35 | 25.35 | 25.16 | 2,414 |
Feb 09, 2024 | 25.32 | 25.36 | 25.32 | 25.34 | 25.14 | 914 |
Feb 08, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 25.15 | 1,170 |
Feb 07, 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.16 | 5,500 |
Feb 06, 2024 | 25.34 | 25.36 | 25.34 | 25.36 | 25.16 | 3,364 |
Feb 05, 2024 | 25.31 | 25.33 | 25.29 | 25.32 | 25.12 | 129,970 |
Feb 02, 2024 | 25.33 | 25.34 | 25.33 | 25.33 | 25.13 | 1,521 |
Feb 01, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.24 | 1,027 |
Jan 31, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.24 | 40 |
Jan 30, 2024 | 25.41 | 25.41 | 25.39 | 25.40 | 25.20 | 9,183 |
Jan 29, 2024 | 25.40 | 25.41 | 25.39 | 25.41 | 25.21 | 6,048 |
Jan 26, 2024 | 25.40 | 25.40 | 25.36 | 25.37 | 25.17 | 2,196 |
Jan 25, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.19 | 140 |
Jan 24, 2024 | 25.36 | 25.36 | 25.33 | 25.33 | 25.13 | 10,984 |
Jan 23, 2024 | 25.35 | 25.35 | 25.34 | 25.35 | 25.15 | 1,901 |
Jan 22, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 25.18 | 1,933 |
Jan 19, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.15 | 103 |
Jan 18, 2024 | 25.38 | 25.38 | 25.36 | 25.38 | 25.18 | 877 |
Jan 17, 2024 | 25.36 | 25.36 | 25.35 | 25.36 | 25.16 | 802 |
Jan 16, 2024 | 25.38 | 25.43 | 25.36 | 25.41 | 25.21 | 2,028 |
Jan 12, 2024 | 25.45 | 25.46 | 25.44 | 25.46 | 25.26 | 1,024 |
Jan 11, 2024 | 25.35 | 25.38 | 25.34 | 25.38 | 25.18 | 7,329 |
Jan 10, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.10 | 8,266 |
Jan 09, 2024 | 25.31 | 25.31 | 25.29 | 25.30 | 25.10 | 17,476 |
Jan 08, 2024 | 25.31 | 25.33 | 25.31 | 25.31 | 25.11 | 3,539 |
Jan 05, 2024 | 25.27 | 25.32 | 25.27 | 25.29 | 25.09 | 1,032 |
Jan 04, 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 25.10 | 5,665 |
Jan 03, 2024 | 25.31 | 25.34 | 25.30 | 25.34 | 25.14 | 13,123 |
Jan 02, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 25.11 | 2,729 |
Dec 29, 2023 | 25.32 | 25.33 | 25.32 | 25.32 | 25.12 | 2,040 |
Dec 28, 2023 | 25.34 | 25.35 | 25.33 | 25.33 | 25.13 | 27,292 |
Dec 27, 2023 | 25.34 | 25.35 | 25.34 | 25.35 | 25.16 | 593 |
Dec 26, 2023 | 25.32 | 25.33 | 25.32 | 25.33 | 25.13 | 1,588 |
Dec 22, 2023 | 25.37 | 25.37 | 25.33 | 25.33 | 25.13 | 4,470 |
Dec 21, 2023 | 25.34 | 25.34 | 25.33 | 25.33 | 25.14 | 3,489 |
Dec 20, 2023 | 25.34 | 25.34 | 25.33 | 25.33 | 25.13 | 883 |
Dec 19, 2023 | 25.32 | 25.32 | 25.29 | 25.29 | 25.09 | 2,093 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |