Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 25.20 | 25.28 | 25.17 | 25.26 | 25.26 | 43,838 |
Apr 22, 2024 | 25.13 | 25.20 | 25.10 | 25.17 | 25.17 | 107,251 |
Apr 19, 2024 | 25.07 | 25.11 | 25.00 | 25.07 | 25.07 | 76,480 |
Apr 18, 2024 | 25.12 | 25.17 | 25.05 | 25.05 | 25.05 | 86,948 |
Apr 17, 2024 | 25.15 | 25.18 | 25.09 | 25.12 | 25.12 | 55,509 |
Apr 16, 2024 | 25.12 | 25.18 | 25.05 | 25.07 | 25.07 | 125,121 |
Apr 15, 2024 | 25.29 | 25.30 | 25.12 | 25.12 | 25.12 | 154,899 |
Apr 12, 2024 | 25.30 | 25.34 | 25.27 | 25.29 | 25.29 | 119,482 |
Apr 11, 2024 | 25.27 | 25.32 | 25.24 | 25.27 | 25.27 | 229,173 |
Apr 10, 2024 | 25.25 | 25.28 | 25.15 | 25.28 | 25.28 | 238,880 |
Apr 09, 2024 | 25.27 | 25.31 | 25.25 | 25.29 | 25.29 | 92,113 |
Apr 08, 2024 | 25.28 | 25.30 | 25.25 | 25.28 | 25.28 | 84,063 |
Apr 05, 2024 | 25.28 | 25.34 | 25.27 | 25.30 | 25.30 | 92,875 |
Apr 04, 2024 | 25.31 | 25.35 | 25.29 | 25.29 | 25.29 | 101,042 |
Apr 03, 2024 | 25.23 | 25.31 | 25.22 | 25.31 | 25.31 | 171,013 |
Apr 02, 2024 | 25.16 | 25.29 | 25.13 | 25.25 | 25.25 | 313,355 |
Apr 01, 2024 | 25.18 | 25.27 | 25.16 | 25.22 | 25.22 | 174,824 |
Mar 28, 2024 | 25.31 | 25.33 | 25.15 | 25.18 | 25.18 | 250,387 |
Mar 27, 2024 | 25.26 | 25.32 | 25.24 | 25.31 | 25.31 | 104,830 |
Mar 26, 2024 | 25.23 | 25.27 | 25.22 | 25.25 | 25.25 | 93,197 |
Mar 25, 2024 | 25.26 | 25.27 | 25.20 | 25.24 | 25.24 | 73,144 |
Mar 22, 2024 | 25.24 | 25.32 | 25.24 | 25.28 | 25.28 | 108,709 |
Mar 21, 2024 | 25.18 | 25.32 | 25.18 | 25.25 | 25.25 | 159,246 |
Mar 20, 2024 | 25.16 | 25.20 | 25.14 | 25.18 | 25.18 | 70,167 |
Mar 19, 2024 | 25.13 | 25.19 | 25.12 | 25.16 | 25.16 | 140,272 |
Mar 18, 2024 | 25.08 | 25.15 | 25.08 | 25.14 | 25.14 | 105,637 |
Mar 15, 2024 | 25.09 | 25.09 | 25.07 | 25.09 | 25.09 | 75,901 |
Mar 14, 2024 | 25.11 | 25.11 | 25.06 | 25.08 | 25.08 | 142,912 |
Mar 13, 2024 | 25.12 | 25.15 | 25.08 | 25.12 | 25.12 | 64,111 |
Mar 12, 2024 | 25.08 | 25.13 | 25.07 | 25.12 | 25.12 | 92,314 |
Mar 11, 2024 | 25.04 | 25.09 | 25.01 | 25.09 | 25.09 | 355,171 |
Mar 08, 2024 | 25.07 | 25.08 | 25.02 | 25.04 | 25.04 | 153,436 |
Mar 07, 2024 | 25.07 | 25.13 | 25.01 | 25.03 | 25.03 | 288,431 |
Mar 06, 2024 | 25.09 | 25.10 | 25.03 | 25.03 | 25.03 | 277,068 |
Mar 05, 2024 | 25.14 | 25.15 | 25.04 | 25.04 | 25.04 | 363,026 |
Mar 04, 2024 | 25.17 | 25.18 | 25.13 | 25.13 | 25.13 | 102,786 |
Mar 01, 2024 | 25.24 | 25.24 | 25.14 | 25.15 | 25.15 | 153,853 |
Feb 29, 2024 | 25.16 | 25.22 | 25.11 | 25.22 | 25.22 | 225,089 |
Feb 28, 2024 | 25.21 | 25.23 | 25.13 | 25.15 | 25.15 | 116,441 |
Feb 27, 2024 | 25.18 | 25.24 | 25.16 | 25.21 | 25.21 | 99,319 |
Feb 26, 2024 | 25.18 | 25.25 | 25.17 | 25.22 | 25.22 | 85,535 |
Feb 23, 2024 | 25.15 | 25.27 | 25.14 | 25.23 | 25.23 | 87,350 |
Feb 22, 2024 | 25.16 | 25.18 | 25.13 | 25.14 | 25.14 | 69,967 |
Feb 21, 2024 | 25.23 | 25.23 | 25.13 | 25.15 | 25.15 | 118,892 |
Feb 20, 2024 | 25.11 | 25.23 | 25.10 | 25.21 | 25.21 | 96,614 |
Feb 16, 2024 | 25.09 | 25.19 | 25.09 | 25.13 | 25.13 | 104,212 |
Feb 15, 2024 | 25.13 | 25.22 | 25.12 | 25.16 | 25.16 | 97,131 |
Feb 14, 2024 | 25.11 | 25.19 | 25.11 | 25.16 | 25.16 | 71,678 |
Feb 13, 2024 | 25.18 | 25.24 | 25.05 | 25.11 | 25.11 | 349,584 |
Feb 12, 2024 | 25.31 | 25.36 | 25.23 | 25.25 | 25.25 | 256,804 |
Feb 09, 2024 | 25.15 | 25.35 | 25.12 | 25.33 | 25.33 | 147,540 |
Feb 08, 2024 | 25.08 | 25.20 | 25.07 | 25.15 | 25.15 | 72,481 |
Feb 07, 2024 | 25.07 | 25.16 | 25.06 | 25.09 | 25.09 | 76,223 |
Feb 06, 2024 | 25.08 | 25.13 | 25.04 | 25.06 | 25.06 | 80,760 |
Feb 05, 2024 | 25.16 | 25.18 | 25.07 | 25.07 | 25.07 | 116,587 |
Feb 02, 2024 | 25.12 | 25.24 | 25.12 | 25.20 | 25.20 | 117,708 |
Feb 01, 2024 | 25.11 | 25.24 | 25.11 | 25.18 | 25.18 | 90,928 |
Jan 31, 2024 | 25.17 | 25.24 | 25.11 | 25.11 | 25.11 | 113,296 |
Jan 30, 2024 | 25.12 | 25.26 | 25.10 | 25.20 | 25.20 | 86,793 |
Jan 30, 2024 | 0.375 Dividend | |||||
Jan 29, 2024 | 25.41 | 25.49 | 25.41 | 25.46 | 25.08 | 96,957 |
Jan 26, 2024 | 25.45 | 25.47 | 25.39 | 25.40 | 25.03 | 99,453 |
Jan 25, 2024 | 25.38 | 25.50 | 25.38 | 25.45 | 25.08 | 102,545 |
Jan 24, 2024 | 25.37 | 25.41 | 25.35 | 25.39 | 25.02 | 61,325 |
Jan 23, 2024 | 25.36 | 25.37 | 25.31 | 25.37 | 25.00 | 90,836 |
Jan 22, 2024 | 25.29 | 25.39 | 25.29 | 25.38 | 25.01 | 80,221 |
Jan 19, 2024 | 25.23 | 25.29 | 25.19 | 25.29 | 24.92 | 194,758 |
Jan 18, 2024 | 25.27 | 25.31 | 25.20 | 25.23 | 24.86 | 218,163 |
Jan 17, 2024 | 25.32 | 25.34 | 25.27 | 25.29 | 24.92 | 169,667 |
Jan 16, 2024 | 25.35 | 25.37 | 25.31 | 25.32 | 24.95 | 332,310 |
Jan 12, 2024 | 25.38 | 25.46 | 25.32 | 25.36 | 24.99 | 89,035 |
Jan 11, 2024 | 25.40 | 25.44 | 25.33 | 25.35 | 24.98 | 248,783 |
Jan 10, 2024 | 25.41 | 25.47 | 25.38 | 25.40 | 25.03 | 96,074 |
Jan 09, 2024 | 25.35 | 25.42 | 25.32 | 25.40 | 25.03 | 57,171 |
Jan 08, 2024 | 25.35 | 25.40 | 25.31 | 25.35 | 24.98 | 93,520 |
Jan 05, 2024 | 25.30 | 25.40 | 25.27 | 25.32 | 24.95 | 110,652 |
Jan 04, 2024 | 25.23 | 25.31 | 25.23 | 25.28 | 24.91 | 96,817 |
Jan 03, 2024 | 25.24 | 25.35 | 25.17 | 25.26 | 24.89 | 143,585 |
Jan 02, 2024 | 25.28 | 25.33 | 25.25 | 25.25 | 24.88 | 83,532 |
Dec 29, 2023 | 25.35 | 25.38 | 25.18 | 25.31 | 24.94 | 414,093 |
Dec 28, 2023 | 25.32 | 25.42 | 25.28 | 25.33 | 24.96 | 111,270 |
Dec 27, 2023 | 25.32 | 25.39 | 25.30 | 25.36 | 24.99 | 133,136 |
Dec 26, 2023 | 25.34 | 25.36 | 25.27 | 25.29 | 24.92 | 119,931 |
Dec 22, 2023 | 25.30 | 25.35 | 25.26 | 25.27 | 24.90 | 117,054 |
Dec 21, 2023 | 25.31 | 25.34 | 25.26 | 25.28 | 24.91 | 89,814 |
Dec 20, 2023 | 25.25 | 25.38 | 25.21 | 25.24 | 24.87 | 141,444 |
Dec 19, 2023 | 25.22 | 25.32 | 25.22 | 25.28 | 24.91 | 105,831 |
Dec 18, 2023 | 25.27 | 25.32 | 25.21 | 25.21 | 24.84 | 141,800 |
Dec 15, 2023 | 25.35 | 25.42 | 25.27 | 25.30 | 24.93 | 156,827 |
Dec 14, 2023 | 25.36 | 25.50 | 25.36 | 25.36 | 24.99 | 166,429 |
Dec 13, 2023 | 25.17 | 25.37 | 25.11 | 25.32 | 24.95 | 159,551 |
Dec 12, 2023 | 25.07 | 25.16 | 25.07 | 25.14 | 24.77 | 86,975 |
Dec 11, 2023 | 25.09 | 25.12 | 25.02 | 25.09 | 24.72 | 222,350 |
Dec 08, 2023 | 25.10 | 25.14 | 25.06 | 25.09 | 24.72 | 215,726 |
Dec 07, 2023 | 25.09 | 25.15 | 25.07 | 25.10 | 24.73 | 124,117 |
Dec 06, 2023 | 25.16 | 25.19 | 25.02 | 25.05 | 24.68 | 452,270 |
Dec 05, 2023 | 25.07 | 25.17 | 25.07 | 25.11 | 24.74 | 118,540 |
Dec 04, 2023 | 25.13 | 25.17 | 25.03 | 25.07 | 24.70 | 274,832 |
Dec 01, 2023 | 25.15 | 25.24 | 25.11 | 25.20 | 24.83 | 386,762 |
Nov 30, 2023 | 25.12 | 25.16 | 25.00 | 25.13 | 24.76 | 382,188 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |