Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | 2,605 |
May 07, 2024 | 25.40 | 25.41 | 25.40 | 25.40 | 25.40 | 2,305 |
May 06, 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 25.41 | 6,248 |
May 03, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 2,174 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 2,239 |
Apr 30, 2024 | 25.28 | 25.29 | 25.26 | 25.26 | 25.26 | 2,985 |
Apr 29, 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 3,541 |
Apr 26, 2024 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 1,183 |
Apr 25, 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 9,881 |
Apr 24, 2024 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 641 |
Apr 23, 2024 | 25.26 | 25.32 | 25.26 | 25.31 | 25.31 | 2,570 |
Apr 22, 2024 | 25.29 | 25.30 | 25.27 | 25.28 | 25.28 | 6,378 |
Apr 19, 2024 | 25.30 | 25.30 | 25.28 | 25.28 | 25.28 | 2,396 |
Apr 18, 2024 | 25.27 | 25.30 | 25.25 | 25.27 | 25.27 | 9,451 |
Apr 17, 2024 | 25.28 | 25.29 | 25.28 | 25.28 | 25.28 | 996 |
Apr 16, 2024 | 25.25 | 25.27 | 25.24 | 25.25 | 25.25 | 2,478 |
Apr 15, 2024 | 25.26 | 25.28 | 25.25 | 25.28 | 25.28 | 1,349 |
Apr 12, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 3,707 |
Apr 11, 2024 | 25.25 | 25.25 | 25.23 | 25.24 | 25.24 | 2,152 |
Apr 10, 2024 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | 22,629 |
Apr 09, 2024 | 25.37 | 25.37 | 25.35 | 25.36 | 25.36 | 2,867 |
Apr 08, 2024 | 25.35 | 25.35 | 25.32 | 25.33 | 25.33 | 1,794 |
Apr 05, 2024 | 25.36 | 25.38 | 25.35 | 25.35 | 25.35 | 10,807 |
Apr 04, 2024 | 25.34 | 25.38 | 25.33 | 25.38 | 25.38 | 3,233 |
Apr 03, 2024 | 25.30 | 25.34 | 25.30 | 25.33 | 25.33 | 5,224 |
Apr 02, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 5,182 |
Apr 01, 2024 | 25.50 | 25.50 | 25.29 | 25.29 | 25.29 | 1,253 |
Apr 01, 2024 | 0.192542 Dividend | |||||
Mar 28, 2024 | 25.56 | 25.57 | 25.56 | 25.57 | 25.37 | 461 |
Mar 27, 2024 | 25.57 | 25.58 | 25.57 | 25.57 | 25.38 | 4,254 |
Mar 26, 2024 | 25.55 | 25.55 | 25.53 | 25.54 | 25.35 | 9,368 |
Mar 25, 2024 | 25.57 | 25.57 | 25.55 | 25.55 | 25.36 | 1,056 |
Mar 22, 2024 | 25.58 | 25.60 | 25.58 | 25.58 | 25.39 | 6,295 |
Mar 21, 2024 | 25.53 | 25.54 | 25.53 | 25.54 | 25.35 | 863 |
Mar 20, 2024 | 25.46 | 25.51 | 25.46 | 25.51 | 25.32 | 318 |
Mar 19, 2024 | 25.43 | 25.46 | 25.43 | 25.44 | 25.25 | 1,361 |
Mar 18, 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.20 | 1,200 |
Mar 15, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.21 | 805 |
Mar 14, 2024 | 25.45 | 25.45 | 25.41 | 25.42 | 25.23 | 1,492 |
Mar 13, 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.30 | 1,536 |
Mar 12, 2024 | 25.51 | 25.51 | 25.50 | 25.50 | 25.30 | 358 |
Mar 11, 2024 | 25.54 | 25.55 | 25.52 | 25.52 | 25.33 | 1,063 |
Mar 08, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.35 | 192 |
Mar 07, 2024 | 25.54 | 25.54 | 25.51 | 25.53 | 25.34 | 6,641 |
Mar 06, 2024 | 25.53 | 25.54 | 25.49 | 25.50 | 25.31 | 6,058 |
Mar 05, 2024 | 25.48 | 25.52 | 25.48 | 25.51 | 25.32 | 12,538 |
Mar 04, 2024 | 25.49 | 25.49 | 25.46 | 25.46 | 25.27 | 4,737 |
Mar 01, 2024 | 25.49 | 25.50 | 25.49 | 25.49 | 25.30 | 818 |
Feb 29, 2024 | 25.43 | 25.43 | 25.41 | 25.43 | 25.24 | 6,910 |
Feb 28, 2024 | 25.35 | 25.39 | 25.35 | 25.39 | 25.20 | 4,650 |
Feb 27, 2024 | 25.36 | 25.36 | 25.33 | 25.35 | 25.15 | 2,954 |
Feb 26, 2024 | 25.32 | 25.34 | 25.31 | 25.34 | 25.15 | 13,884 |
Feb 23, 2024 | 25.33 | 25.35 | 25.33 | 25.34 | 25.15 | 7,000 |
Feb 22, 2024 | 25.35 | 25.35 | 25.31 | 25.33 | 25.13 | 7,438 |
Feb 21, 2024 | 25.35 | 25.61 | 25.35 | 25.35 | 25.16 | 11,899 |
Feb 20, 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 25.18 | 2,526 |
Feb 16, 2024 | 25.35 | 25.35 | 25.33 | 25.34 | 25.15 | 5,266 |
Feb 15, 2024 | 25.41 | 25.41 | 25.39 | 25.39 | 25.19 | 653 |
Feb 14, 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 25.16 | 5,646 |
Feb 13, 2024 | 25.33 | 25.33 | 25.28 | 25.29 | 25.10 | 4,033 |
Feb 12, 2024 | 25.39 | 25.39 | 25.35 | 25.37 | 25.18 | 3,270 |
Feb 09, 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 25.17 | 344 |
Feb 08, 2024 | 25.40 | 26.46 | 25.38 | 25.39 | 25.19 | 1,547 |
Feb 07, 2024 | 25.42 | 25.42 | 25.39 | 25.41 | 25.21 | 2,996 |
Feb 06, 2024 | 25.40 | 25.42 | 25.40 | 25.41 | 25.21 | 17,570 |
Feb 05, 2024 | 25.34 | 25.36 | 25.34 | 25.35 | 25.16 | 129,825 |
Feb 02, 2024 | 25.38 | 25.39 | 25.37 | 25.38 | 25.19 | 998 |
Feb 01, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.35 | 2 |
Jan 31, 2024 | 25.55 | 25.55 | 25.51 | 25.52 | 25.33 | 22,156 |
Jan 30, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 25.26 | 1,090 |
Jan 29, 2024 | 25.48 | 25.48 | 25.47 | 25.48 | 25.29 | 3,495 |
Jan 26, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.23 | 251 |
Jan 25, 2024 | 25.44 | 25.44 | 25.42 | 25.43 | 25.24 | 2,801 |
Jan 24, 2024 | 25.39 | 25.40 | 25.37 | 25.37 | 25.18 | 8,252 |
Jan 23, 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 25.20 | 1,146 |
Jan 22, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.23 | 288 |
Jan 19, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | 132 |
Jan 18, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.23 | 387 |
Jan 17, 2024 | 25.42 | 25.42 | 25.38 | 25.42 | 25.23 | 5,530 |
Jan 16, 2024 | 25.50 | 25.50 | 25.45 | 25.46 | 25.27 | 6,455 |
Jan 12, 2024 | 25.53 | 25.56 | 25.53 | 25.55 | 25.35 | 1,476 |
Jan 11, 2024 | 25.43 | 25.45 | 25.42 | 25.45 | 25.26 | 2,414 |
Jan 10, 2024 | 25.40 | 25.48 | 25.35 | 25.37 | 25.18 | 15,732 |
Jan 09, 2024 | 25.38 | 25.39 | 25.37 | 25.37 | 25.18 | 1,172 |
Jan 08, 2024 | 25.38 | 25.38 | 25.37 | 25.38 | 25.19 | 1,240 |
Jan 05, 2024 | 25.33 | 25.34 | 25.33 | 25.34 | 25.15 | 420 |
Jan 04, 2024 | 25.36 | 25.38 | 25.36 | 25.36 | 25.17 | 1,835 |
Jan 03, 2024 | 25.38 | 25.42 | 25.37 | 25.41 | 25.22 | 3,962 |
Jan 02, 2024 | 25.41 | 25.41 | 25.38 | 25.39 | 25.19 | 2,330 |
Dec 29, 2023 | 25.41 | 25.43 | 25.41 | 25.42 | 25.22 | 5,757 |
Dec 28, 2023 | 25.44 | 25.45 | 25.41 | 25.42 | 25.23 | 4,310 |
Dec 27, 2023 | 25.45 | 25.46 | 25.45 | 25.46 | 25.27 | 183 |
Dec 26, 2023 | 25.40 | 25.41 | 25.40 | 25.41 | 25.22 | 1,558 |
Dec 22, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.24 | 39 |
Dec 21, 2023 | 25.44 | 25.44 | 25.42 | 25.43 | 25.24 | 3,280 |
Dec 20, 2023 | 25.43 | 25.43 | 25.42 | 25.42 | 25.23 | 967 |
Dec 19, 2023 | 25.42 | 25.42 | 25.37 | 25.37 | 25.18 | 2,099 |
Dec 18, 2023 | 25.41 | 25.41 | 25.37 | 25.37 | 25.18 | 11,823 |
Dec 15, 2023 | 25.39 | 25.40 | 25.39 | 25.39 | 25.20 | 8,688 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |