Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 25.51 | 25.51 | 25.46 | 25.50 | 25.50 | 298,258 |
May 03, 2024 | 25.52 | 25.52 | 25.48 | 25.51 | 25.51 | 9,597 |
May 02, 2024 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | 26,003 |
May 01, 2024 | 25.47 | 25.53 | 25.46 | 25.53 | 25.53 | 21,000 |
Apr 30, 2024 | 25.45 | 25.51 | 25.45 | 25.51 | 25.51 | 21,116 |
Apr 29, 2024 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 8,309 |
Apr 26, 2024 | 25.45 | 25.47 | 25.43 | 25.43 | 25.43 | 5,213 |
Apr 25, 2024 | 25.47 | 25.49 | 25.45 | 25.49 | 25.49 | 136,788 |
Apr 24, 2024 | 25.41 | 25.48 | 25.36 | 25.48 | 25.48 | 127,418 |
Apr 23, 2024 | 25.36 | 25.46 | 25.34 | 25.45 | 25.45 | 247,228 |
Apr 22, 2024 | 25.42 | 25.42 | 25.35 | 25.40 | 25.40 | 28,515 |
Apr 19, 2024 | 25.41 | 25.43 | 25.41 | 25.41 | 25.41 | 18,664 |
Apr 18, 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 25.41 | 20,822 |
Apr 17, 2024 | 25.40 | 25.41 | 25.39 | 25.40 | 25.40 | 35,692 |
Apr 16, 2024 | 25.38 | 25.39 | 25.38 | 25.38 | 25.38 | 2,972 |
Apr 15, 2024 | 25.39 | 25.39 | 25.34 | 25.38 | 25.38 | 22,538 |
Apr 12, 2024 | 25.33 | 25.39 | 25.33 | 25.38 | 25.38 | 40,781 |
Apr 11, 2024 | 25.31 | 25.37 | 25.31 | 25.37 | 25.37 | 44,381 |
Apr 10, 2024 | 25.31 | 25.37 | 25.31 | 25.36 | 25.36 | 24,829 |
Apr 09, 2024 | 25.33 | 25.39 | 25.31 | 25.37 | 25.37 | 49,510 |
Apr 08, 2024 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | 14,102 |
Apr 05, 2024 | 25.40 | 25.40 | 25.32 | 25.34 | 25.34 | 9,205 |
Apr 04, 2024 | 25.31 | 25.40 | 25.30 | 25.30 | 25.30 | 30,143 |
Apr 03, 2024 | 25.34 | 25.36 | 25.33 | 25.36 | 25.36 | 8,053 |
Apr 02, 2024 | 25.30 | 25.33 | 25.30 | 25.30 | 25.30 | 41,990 |
Apr 01, 2024 | 25.40 | 25.40 | 25.30 | 25.34 | 25.34 | 72,391 |
Mar 28, 2024 | 25.40 | 25.40 | 25.26 | 25.26 | 25.26 | 206,146 |
Mar 27, 2024 | 25.40 | 25.40 | 25.33 | 25.33 | 25.33 | 27,408 |
Mar 26, 2024 | 25.32 | 25.45 | 25.32 | 25.45 | 25.45 | 9,848 |
Mar 25, 2024 | 25.35 | 25.45 | 25.32 | 25.43 | 25.43 | 16,413 |
Mar 22, 2024 | 25.43 | 25.43 | 25.40 | 25.43 | 25.43 | 8,193 |
Mar 21, 2024 | 25.46 | 25.46 | 25.36 | 25.36 | 25.36 | 20,852 |
Mar 20, 2024 | 25.39 | 25.42 | 25.33 | 25.39 | 25.39 | 16,339 |
Mar 19, 2024 | 25.30 | 25.39 | 25.30 | 25.36 | 25.36 | 28,521 |
Mar 18, 2024 | 25.30 | 25.38 | 25.28 | 25.30 | 25.30 | 42,330 |
Mar 15, 2024 | 25.38 | 25.41 | 25.32 | 25.32 | 25.32 | 200,469 |
Mar 14, 2024 | 25.26 | 25.44 | 25.26 | 25.38 | 25.38 | 65,168 |
Mar 13, 2024 | 25.19 | 25.43 | 25.19 | 25.40 | 25.40 | 36,237 |
Mar 12, 2024 | 25.25 | 25.34 | 25.16 | 25.30 | 25.30 | 109,865 |
Mar 11, 2024 | 25.23 | 25.39 | 25.19 | 25.21 | 25.21 | 174,260 |
Mar 08, 2024 | 25.28 | 25.33 | 25.24 | 25.28 | 25.28 | 36,631 |
Mar 07, 2024 | 25.38 | 25.38 | 25.28 | 25.28 | 25.28 | 14,425 |
Mar 06, 2024 | 25.38 | 25.38 | 25.30 | 25.33 | 25.33 | 7,329 |
Mar 05, 2024 | 25.23 | 25.38 | 25.19 | 25.38 | 25.38 | 35,980 |
Mar 04, 2024 | 25.30 | 25.36 | 25.25 | 25.30 | 25.30 | 5,116 |
Mar 01, 2024 | 25.16 | 25.35 | 25.16 | 25.28 | 25.28 | 19,145 |
Feb 29, 2024 | 25.43 | 25.80 | 25.16 | 25.42 | 25.42 | 176,815 |
Feb 29, 2024 | 0.70515 Dividend | |||||
Feb 28, 2024 | 25.80 | 25.89 | 25.80 | 25.84 | 25.14 | 67,300 |
Feb 27, 2024 | 25.85 | 25.85 | 25.83 | 25.84 | 25.13 | 12,199 |
Feb 26, 2024 | 25.77 | 25.86 | 25.77 | 25.84 | 25.13 | 38,304 |
Feb 23, 2024 | 25.88 | 25.88 | 25.82 | 25.84 | 25.13 | 17,989 |
Feb 22, 2024 | 25.88 | 25.88 | 25.81 | 25.85 | 25.14 | 7,459 |
Feb 21, 2024 | 25.85 | 25.85 | 25.77 | 25.83 | 25.13 | 13,856 |
Feb 20, 2024 | 25.78 | 25.85 | 25.75 | 25.84 | 25.13 | 35,784 |
Feb 16, 2024 | 25.72 | 25.79 | 25.72 | 25.79 | 25.09 | 77,249 |
Feb 15, 2024 | 25.73 | 25.80 | 25.73 | 25.78 | 25.08 | 84,786 |
Feb 14, 2024 | 25.72 | 25.77 | 25.72 | 25.75 | 25.05 | 14,935 |
Feb 13, 2024 | 25.75 | 25.77 | 25.71 | 25.75 | 25.05 | 34,408 |
Feb 12, 2024 | 25.77 | 25.79 | 25.74 | 25.74 | 25.04 | 8,702 |
Feb 09, 2024 | 25.69 | 25.79 | 25.69 | 25.73 | 25.03 | 30,982 |
Feb 08, 2024 | 25.73 | 25.76 | 25.73 | 25.75 | 25.05 | 13,050 |
Feb 07, 2024 | 25.70 | 25.78 | 25.70 | 25.78 | 25.08 | 31,390 |
Feb 06, 2024 | 25.69 | 25.76 | 25.69 | 25.76 | 25.06 | 16,005 |
Feb 05, 2024 | 25.70 | 25.72 | 25.68 | 25.70 | 25.00 | 156,885 |
Feb 02, 2024 | 25.74 | 25.78 | 25.73 | 25.73 | 25.03 | 397,841 |
Feb 01, 2024 | 25.76 | 25.76 | 25.66 | 25.71 | 25.01 | 41,500 |
Jan 31, 2024 | 25.63 | 25.76 | 25.63 | 25.70 | 25.00 | 49,500 |
Jan 30, 2024 | 25.65 | 25.82 | 25.65 | 25.76 | 25.06 | 46,158 |
Jan 29, 2024 | 25.80 | 25.83 | 25.77 | 25.78 | 25.08 | 1,200,427 |
Jan 26, 2024 | 25.65 | 25.85 | 25.65 | 25.82 | 25.12 | 732,579 |
Jan 25, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.00 | 79,337 |
Jan 24, 2024 | 25.50 | 25.61 | 25.50 | 25.60 | 24.90 | 76,383 |
Jan 23, 2024 | 25.46 | 25.51 | 25.40 | 25.51 | 24.81 | 92,982 |
Jan 22, 2024 | 25.42 | 25.50 | 25.38 | 25.47 | 24.77 | 408,424 |
Jan 19, 2024 | 25.60 | 25.60 | 25.40 | 25.50 | 24.80 | 19,746 |
Jan 18, 2024 | 25.36 | 25.50 | 25.36 | 25.48 | 24.78 | 8,400 |
Jan 17, 2024 | 25.61 | 25.61 | 25.44 | 25.48 | 24.79 | 2,642 |
Jan 16, 2024 | 25.45 | 25.49 | 25.41 | 25.49 | 24.79 | 19,970 |
Jan 12, 2024 | 25.44 | 25.46 | 25.40 | 25.45 | 24.76 | 4,485 |
Jan 11, 2024 | 25.25 | 25.47 | 25.25 | 25.42 | 24.73 | 13,154 |
Jan 10, 2024 | 25.33 | 25.47 | 25.30 | 25.30 | 24.61 | 9,932 |
Jan 09, 2024 | 25.44 | 25.49 | 25.30 | 25.36 | 24.67 | 20,541 |
Jan 08, 2024 | 25.36 | 25.41 | 25.24 | 25.34 | 24.65 | 16,211 |
Jan 05, 2024 | 25.24 | 25.33 | 25.14 | 25.14 | 24.45 | 37,475 |
Jan 04, 2024 | 25.15 | 25.41 | 25.15 | 25.24 | 24.55 | 14,862 |
Jan 03, 2024 | 25.03 | 25.38 | 25.00 | 25.03 | 24.35 | 96,446 |
Jan 02, 2024 | 25.15 | 25.55 | 25.15 | 25.39 | 24.70 | 19,124 |
Dec 29, 2023 | 25.74 | 25.74 | 25.01 | 25.01 | 24.33 | 60,276 |
Dec 28, 2023 | 25.75 | 25.75 | 25.43 | 25.75 | 25.05 | 15,876 |
Dec 27, 2023 | 25.60 | 25.74 | 25.55 | 25.68 | 24.98 | 9,182 |
Dec 26, 2023 | 25.42 | 25.69 | 25.40 | 25.40 | 24.71 | 21,127 |
Dec 22, 2023 | 25.50 | 25.67 | 25.30 | 25.50 | 24.80 | 14,593 |
Dec 21, 2023 | 25.45 | 25.60 | 25.39 | 25.43 | 24.74 | 12,782 |
Dec 20, 2023 | 25.59 | 25.67 | 25.34 | 25.41 | 24.72 | 27,503 |
Dec 19, 2023 | 25.48 | 25.68 | 25.48 | 25.66 | 24.96 | 15,775 |
Dec 18, 2023 | 25.40 | 25.62 | 25.40 | 25.62 | 24.92 | 20,612 |
Dec 15, 2023 | 25.67 | 25.67 | 25.31 | 25.53 | 24.83 | 12,492 |
Dec 14, 2023 | 25.54 | 25.64 | 25.46 | 25.63 | 24.93 | 26,516 |
Dec 13, 2023 | 25.60 | 25.65 | 25.60 | 25.61 | 24.91 | 22,154 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |