Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.30 | 25.40 | 25.31 | 25.39 | 25.39 | 11,225 |
May 02, 2024 | 25.28 | 25.35 | 25.28 | 25.32 | 25.32 | 11,800 |
May 01, 2024 | 25.31 | 25.40 | 25.28 | 25.37 | 25.37 | 17,100 |
Apr 30, 2024 | 25.25 | 25.36 | 25.25 | 25.36 | 25.36 | 29,200 |
Apr 29, 2024 | 25.25 | 25.28 | 25.25 | 25.25 | 25.25 | 9,700 |
Apr 26, 2024 | 25.24 | 25.27 | 25.24 | 25.25 | 25.25 | 21,200 |
Apr 25, 2024 | 25.21 | 25.26 | 25.21 | 25.23 | 25.23 | 32,600 |
Apr 24, 2024 | 25.20 | 25.27 | 25.20 | 25.23 | 25.23 | 20,300 |
Apr 23, 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 25.23 | 20,400 |
Apr 22, 2024 | 25.19 | 25.25 | 25.19 | 25.19 | 25.19 | 31,500 |
Apr 19, 2024 | 25.22 | 25.25 | 25.19 | 25.20 | 25.20 | 46,400 |
Apr 18, 2024 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | 27,800 |
Apr 17, 2024 | 25.20 | 25.24 | 25.20 | 25.22 | 25.22 | 25,400 |
Apr 16, 2024 | 25.17 | 25.22 | 25.17 | 25.20 | 25.20 | 43,300 |
Apr 15, 2024 | 25.18 | 25.20 | 25.15 | 25.17 | 25.17 | 123,700 |
Apr 12, 2024 | 25.25 | 25.25 | 25.21 | 25.22 | 25.22 | 31,900 |
Apr 11, 2024 | 25.23 | 25.27 | 25.21 | 25.22 | 25.22 | 16,900 |
Apr 10, 2024 | 25.25 | 25.28 | 25.22 | 25.23 | 25.23 | 47,100 |
Apr 09, 2024 | 25.32 | 25.32 | 25.25 | 25.28 | 25.28 | 107,100 |
Apr 08, 2024 | 25.38 | 25.38 | 25.31 | 25.34 | 25.34 | 13,400 |
Apr 05, 2024 | 25.36 | 25.39 | 25.31 | 25.34 | 25.34 | 33,300 |
Apr 04, 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 25.37 | 13,300 |
Apr 03, 2024 | 25.30 | 25.38 | 25.29 | 25.34 | 25.34 | 26,300 |
Apr 02, 2024 | 25.25 | 25.34 | 25.25 | 25.30 | 25.30 | 20,100 |
Apr 01, 2024 | 25.25 | 25.37 | 25.25 | 25.32 | 25.32 | 52,300 |
Mar 28, 2024 | 25.51 | 25.59 | 25.12 | 25.12 | 25.12 | 223,800 |
Mar 28, 2024 | 0.77 Dividend | |||||
Mar 27, 2024 | 25.93 | 26.00 | 25.92 | 25.99 | 25.22 | 30,300 |
Mar 26, 2024 | 26.00 | 26.07 | 25.93 | 25.99 | 25.22 | 28,700 |
Mar 25, 2024 | 26.10 | 26.10 | 25.95 | 25.95 | 25.18 | 13,100 |
Mar 22, 2024 | 26.08 | 26.08 | 25.96 | 26.08 | 25.31 | 15,400 |
Mar 21, 2024 | 25.89 | 26.10 | 25.89 | 26.08 | 25.31 | 17,200 |
Mar 20, 2024 | 25.99 | 26.05 | 25.98 | 25.98 | 25.21 | 16,100 |
Mar 19, 2024 | 25.91 | 26.01 | 25.91 | 25.98 | 25.21 | 14,400 |
Mar 18, 2024 | 25.95 | 25.97 | 25.87 | 25.97 | 25.20 | 15,800 |
Mar 15, 2024 | 25.90 | 26.00 | 25.88 | 26.00 | 25.23 | 30,900 |
Mar 14, 2024 | 25.87 | 25.96 | 25.86 | 25.90 | 25.13 | 19,500 |
Mar 13, 2024 | 25.85 | 25.92 | 25.81 | 25.85 | 25.08 | 17,800 |
Mar 12, 2024 | 25.85 | 25.85 | 25.80 | 25.85 | 25.08 | 11,200 |
Mar 11, 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 25.06 | 17,800 |
Mar 08, 2024 | 25.76 | 25.83 | 25.76 | 25.83 | 25.06 | 90,200 |
Mar 07, 2024 | 25.90 | 25.97 | 25.51 | 25.68 | 24.92 | 106,000 |
Mar 06, 2024 | 25.95 | 25.95 | 25.87 | 25.89 | 25.12 | 11,900 |
Mar 05, 2024 | 25.80 | 25.93 | 25.80 | 25.87 | 25.10 | 24,300 |
Mar 04, 2024 | 25.97 | 25.97 | 25.80 | 25.85 | 25.08 | 17,600 |
Mar 01, 2024 | 25.92 | 26.09 | 25.84 | 25.96 | 25.19 | 28,500 |
Feb 29, 2024 | 25.75 | 26.19 | 25.75 | 26.03 | 25.26 | 102,600 |
Feb 28, 2024 | 25.72 | 25.78 | 25.72 | 25.77 | 25.01 | 39,900 |
Feb 27, 2024 | 25.76 | 25.77 | 25.75 | 25.77 | 25.01 | 60,000 |
Feb 26, 2024 | 25.74 | 25.77 | 25.74 | 25.77 | 25.01 | 64,500 |
Feb 23, 2024 | 25.75 | 25.78 | 25.74 | 25.78 | 25.02 | 8,000 |
Feb 22, 2024 | 25.77 | 25.77 | 25.72 | 25.73 | 24.97 | 32,300 |
Feb 21, 2024 | 25.72 | 25.78 | 25.72 | 25.72 | 24.96 | 20,700 |
Feb 20, 2024 | 25.72 | 25.75 | 25.71 | 25.72 | 24.96 | 36,700 |
Feb 16, 2024 | 25.70 | 25.74 | 25.70 | 25.72 | 24.96 | 45,400 |
Feb 15, 2024 | 25.71 | 25.78 | 25.71 | 25.73 | 24.97 | 39,500 |
Feb 14, 2024 | 25.72 | 25.73 | 25.70 | 25.71 | 24.95 | 36,600 |
Feb 13, 2024 | 25.71 | 25.75 | 25.68 | 25.71 | 24.95 | 41,300 |
Feb 12, 2024 | 25.68 | 25.75 | 25.68 | 25.75 | 24.99 | 49,200 |
Feb 09, 2024 | 25.61 | 25.72 | 25.61 | 25.68 | 24.92 | 27,700 |
Feb 08, 2024 | 25.71 | 25.72 | 25.66 | 25.72 | 24.96 | 40,000 |
Feb 07, 2024 | 25.65 | 25.70 | 25.65 | 25.70 | 24.94 | 75,000 |
Feb 06, 2024 | 25.66 | 25.68 | 25.57 | 25.64 | 24.88 | 117,700 |
Feb 05, 2024 | 25.61 | 25.70 | 25.57 | 25.68 | 24.92 | 62,000 |
Feb 02, 2024 | 25.66 | 25.72 | 25.65 | 25.69 | 24.93 | 48,200 |
Feb 01, 2024 | 25.85 | 25.85 | 25.51 | 25.71 | 24.95 | 97,200 |
Jan 31, 2024 | 25.66 | 25.86 | 25.66 | 25.86 | 25.09 | 123,100 |
Jan 30, 2024 | 25.70 | 25.73 | 25.67 | 25.68 | 24.92 | 52,600 |
Jan 29, 2024 | 25.65 | 25.75 | 25.65 | 25.73 | 24.97 | 85,300 |
Jan 26, 2024 | 25.66 | 25.74 | 25.66 | 25.72 | 24.96 | 61,100 |
Jan 25, 2024 | 25.65 | 25.71 | 25.59 | 25.66 | 24.90 | 47,000 |
Jan 24, 2024 | 25.48 | 25.60 | 25.48 | 25.58 | 24.82 | 56,800 |
Jan 23, 2024 | 25.50 | 25.54 | 25.48 | 25.53 | 24.77 | 72,600 |
Jan 22, 2024 | 25.69 | 25.69 | 25.35 | 25.50 | 24.74 | 491,200 |
Jan 19, 2024 | 26.59 | 26.66 | 26.55 | 26.66 | 25.87 | 11,100 |
Jan 18, 2024 | 26.58 | 26.59 | 26.45 | 26.59 | 25.80 | 14,600 |
Jan 17, 2024 | 26.50 | 26.59 | 26.48 | 26.57 | 25.78 | 16,400 |
Jan 16, 2024 | 26.49 | 26.55 | 26.43 | 26.53 | 25.74 | 17,700 |
Jan 12, 2024 | 26.42 | 26.50 | 26.39 | 26.39 | 25.61 | 3,600 |
Jan 11, 2024 | 26.31 | 26.56 | 26.28 | 26.43 | 25.65 | 14,000 |
Jan 10, 2024 | 26.67 | 26.67 | 26.20 | 26.46 | 25.68 | 18,800 |
Jan 09, 2024 | 26.63 | 26.71 | 26.57 | 26.63 | 25.84 | 7,900 |
Jan 08, 2024 | 26.09 | 26.74 | 26.02 | 26.57 | 25.78 | 36,700 |
Jan 05, 2024 | 26.13 | 26.20 | 26.00 | 26.04 | 25.27 | 24,900 |
Jan 04, 2024 | 26.02 | 26.15 | 26.01 | 26.10 | 25.33 | 23,600 |
Jan 03, 2024 | 25.96 | 26.13 | 25.95 | 26.05 | 25.28 | 46,200 |
Jan 02, 2024 | 25.88 | 26.13 | 25.88 | 26.01 | 25.24 | 43,400 |
Dec 29, 2023 | 26.39 | 26.48 | 25.88 | 25.88 | 25.11 | 149,400 |
Dec 28, 2023 | 26.75 | 26.89 | 26.27 | 26.38 | 25.60 | 36,900 |
Dec 28, 2023 | 0.792 Dividend | |||||
Dec 27, 2023 | 27.22 | 27.40 | 27.05 | 27.23 | 25.65 | 26,000 |
Dec 26, 2023 | 27.30 | 27.40 | 27.20 | 27.22 | 25.65 | 34,200 |
Dec 22, 2023 | 27.43 | 27.47 | 27.32 | 27.34 | 25.76 | 13,900 |
Dec 21, 2023 | 27.35 | 27.46 | 27.30 | 27.43 | 25.84 | 13,300 |
Dec 20, 2023 | 27.32 | 27.33 | 27.23 | 27.31 | 25.73 | 14,700 |
Dec 19, 2023 | 27.10 | 27.29 | 27.08 | 27.27 | 25.69 | 23,400 |
Dec 18, 2023 | 27.12 | 27.25 | 27.05 | 27.17 | 25.60 | 38,300 |
Dec 15, 2023 | 27.12 | 27.13 | 27.02 | 27.12 | 25.55 | 18,100 |
Dec 14, 2023 | 27.04 | 27.15 | 27.00 | 27.12 | 25.55 | 44,500 |
Dec 13, 2023 | 27.07 | 27.13 | 26.94 | 27.04 | 25.48 | 29,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |