Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.28 | 25.35 | 25.28 | 25.29 | 25.29 | 6,249 |
May 02, 2024 | 25.13 | 25.22 | 25.13 | 25.20 | 25.20 | 8,600 |
May 01, 2024 | 25.15 | 25.15 | 24.98 | 25.12 | 25.12 | 10,800 |
May 01, 2024 | 0.062 Dividend | |||||
Apr 30, 2024 | 25.10 | 25.16 | 25.10 | 25.16 | 25.10 | 4,000 |
Apr 29, 2024 | 25.09 | 25.22 | 25.09 | 25.17 | 25.11 | 8,200 |
Apr 26, 2024 | 25.19 | 25.19 | 25.10 | 25.13 | 25.07 | 22,400 |
Apr 25, 2024 | 25.20 | 25.20 | 25.07 | 25.14 | 25.08 | 15,500 |
Apr 24, 2024 | 25.28 | 25.28 | 25.20 | 25.27 | 25.21 | 10,400 |
Apr 23, 2024 | 25.27 | 25.34 | 25.24 | 25.29 | 25.23 | 18,500 |
Apr 22, 2024 | 25.24 | 25.27 | 25.21 | 25.27 | 25.21 | 9,200 |
Apr 19, 2024 | 25.20 | 25.28 | 25.20 | 25.26 | 25.20 | 16,300 |
Apr 18, 2024 | 25.24 | 25.24 | 25.14 | 25.20 | 25.14 | 5,300 |
Apr 17, 2024 | 25.19 | 25.22 | 25.10 | 25.20 | 25.14 | 5,100 |
Apr 16, 2024 | 25.27 | 25.27 | 25.14 | 25.17 | 25.11 | 13,600 |
Apr 15, 2024 | 25.30 | 25.30 | 25.15 | 25.26 | 25.20 | 12,200 |
Apr 12, 2024 | 25.22 | 25.39 | 25.22 | 25.31 | 25.25 | 21,500 |
Apr 11, 2024 | 25.23 | 25.23 | 25.00 | 25.18 | 25.12 | 23,800 |
Apr 10, 2024 | 25.26 | 25.26 | 25.14 | 25.14 | 25.08 | 23,500 |
Apr 09, 2024 | 25.33 | 25.42 | 25.27 | 25.39 | 25.33 | 12,900 |
Apr 08, 2024 | 25.22 | 25.32 | 25.17 | 25.32 | 25.26 | 82,300 |
Apr 05, 2024 | 25.36 | 25.36 | 25.24 | 25.24 | 25.18 | 21,500 |
Apr 04, 2024 | 25.38 | 25.38 | 25.24 | 25.36 | 25.30 | 13,000 |
Apr 03, 2024 | 25.13 | 25.27 | 25.13 | 25.23 | 25.17 | 21,900 |
Apr 02, 2024 | 25.44 | 25.50 | 25.29 | 25.30 | 25.24 | 9,200 |
Apr 01, 2024 | 25.56 | 25.56 | 25.35 | 25.42 | 25.36 | 17,100 |
Apr 01, 2024 | 0.063 Dividend | |||||
Mar 28, 2024 | 25.71 | 25.76 | 25.66 | 25.66 | 25.53 | 13,100 |
Mar 27, 2024 | 25.63 | 25.74 | 25.62 | 25.71 | 25.58 | 6,800 |
Mar 26, 2024 | 25.75 | 25.75 | 25.62 | 25.62 | 25.49 | 11,000 |
Mar 25, 2024 | 25.82 | 25.82 | 25.62 | 25.68 | 25.55 | 41,500 |
Mar 22, 2024 | 25.79 | 25.79 | 25.66 | 25.74 | 25.61 | 19,700 |
Mar 21, 2024 | 25.71 | 25.72 | 25.63 | 25.69 | 25.56 | 12,500 |
Mar 20, 2024 | 25.66 | 25.72 | 25.66 | 25.68 | 25.55 | 6,000 |
Mar 19, 2024 | 25.77 | 25.77 | 25.66 | 25.70 | 25.57 | 5,900 |
Mar 18, 2024 | 25.69 | 25.72 | 25.66 | 25.68 | 25.55 | 11,100 |
Mar 15, 2024 | 25.80 | 25.80 | 25.61 | 25.75 | 25.62 | 9,400 |
Mar 14, 2024 | 25.74 | 25.77 | 25.70 | 25.77 | 25.64 | 30,900 |
Mar 13, 2024 | 25.75 | 25.85 | 25.66 | 25.81 | 25.68 | 13,700 |
Mar 12, 2024 | 25.85 | 25.85 | 25.69 | 25.73 | 25.60 | 14,400 |
Mar 11, 2024 | 25.85 | 26.04 | 25.74 | 25.85 | 25.72 | 14,000 |
Mar 08, 2024 | 25.85 | 25.85 | 25.72 | 25.79 | 25.66 | 9,800 |
Mar 07, 2024 | 25.80 | 25.80 | 25.68 | 25.77 | 25.64 | 8,900 |
Mar 06, 2024 | 25.73 | 25.75 | 25.67 | 25.74 | 25.61 | 7,000 |
Mar 05, 2024 | 25.82 | 25.82 | 25.68 | 25.72 | 25.59 | 10,300 |
Mar 04, 2024 | 25.58 | 25.68 | 25.58 | 25.58 | 25.45 | 10,700 |
Mar 01, 2024 | 25.63 | 25.71 | 25.55 | 25.69 | 25.56 | 14,300 |
Feb 29, 2024 | 25.72 | 25.72 | 25.64 | 25.69 | 25.56 | 11,800 |
Feb 28, 2024 | 25.71 | 25.75 | 25.66 | 25.69 | 25.56 | 24,300 |
Feb 27, 2024 | 25.65 | 25.76 | 25.65 | 25.73 | 25.60 | 47,600 |
Feb 26, 2024 | 25.70 | 25.70 | 25.63 | 25.66 | 25.53 | 8,600 |
Feb 23, 2024 | 25.66 | 25.71 | 25.66 | 25.70 | 25.57 | 6,300 |
Feb 22, 2024 | 25.74 | 25.74 | 25.61 | 25.67 | 25.54 | 18,700 |
Feb 21, 2024 | 25.75 | 25.75 | 25.60 | 25.64 | 25.51 | 9,200 |
Feb 20, 2024 | 25.66 | 25.82 | 25.63 | 25.66 | 25.53 | 112,500 |
Feb 16, 2024 | 25.60 | 25.65 | 25.58 | 25.63 | 25.50 | 10,700 |
Feb 15, 2024 | 25.61 | 25.70 | 25.55 | 25.61 | 25.48 | 14,600 |
Feb 14, 2024 | 25.61 | 25.61 | 25.54 | 25.60 | 25.47 | 5,500 |
Feb 13, 2024 | 25.55 | 25.60 | 25.47 | 25.54 | 25.41 | 25,700 |
Feb 12, 2024 | 25.63 | 25.64 | 25.56 | 25.56 | 25.43 | 11,400 |
Feb 09, 2024 | 25.60 | 25.63 | 25.53 | 25.57 | 25.44 | 8,500 |
Feb 08, 2024 | 25.56 | 25.63 | 25.44 | 25.45 | 25.32 | 18,400 |
Feb 07, 2024 | 25.55 | 25.63 | 25.49 | 25.51 | 25.38 | 23,600 |
Feb 06, 2024 | 25.52 | 25.55 | 25.44 | 25.55 | 25.42 | 25,200 |
Feb 05, 2024 | 25.58 | 25.61 | 25.45 | 25.45 | 25.32 | 7,700 |
Feb 02, 2024 | 25.70 | 25.70 | 25.58 | 25.66 | 25.53 | 6,600 |
Feb 01, 2024 | 25.74 | 25.87 | 25.71 | 25.84 | 25.71 | 14,200 |
Feb 01, 2024 | 0.063 Dividend | |||||
Jan 31, 2024 | 25.61 | 25.73 | 25.61 | 25.68 | 25.49 | 12,100 |
Jan 30, 2024 | 25.46 | 25.57 | 25.43 | 25.51 | 25.32 | 8,300 |
Jan 29, 2024 | 25.45 | 25.49 | 25.34 | 25.47 | 25.28 | 12,200 |
Jan 26, 2024 | 25.43 | 25.43 | 25.28 | 25.38 | 25.19 | 12,900 |
Jan 25, 2024 | 25.40 | 25.40 | 25.29 | 25.36 | 25.17 | 29,100 |
Jan 24, 2024 | 25.31 | 25.31 | 25.24 | 25.26 | 25.07 | 9,200 |
Jan 23, 2024 | 25.29 | 25.31 | 25.25 | 25.28 | 25.09 | 12,100 |
Jan 22, 2024 | 25.30 | 25.30 | 25.24 | 25.30 | 25.11 | 18,500 |
Jan 19, 2024 | 25.38 | 25.38 | 25.14 | 25.14 | 24.96 | 38,900 |
Jan 18, 2024 | 25.47 | 25.47 | 25.35 | 25.36 | 25.17 | 26,700 |
Jan 17, 2024 | 25.57 | 25.57 | 25.44 | 25.47 | 25.28 | 23,900 |
Jan 16, 2024 | 25.56 | 25.60 | 25.51 | 25.55 | 25.36 | 24,900 |
Jan 12, 2024 | 25.70 | 25.70 | 25.59 | 25.67 | 25.48 | 8,700 |
Jan 11, 2024 | 25.61 | 25.67 | 25.59 | 25.62 | 25.43 | 27,400 |
Jan 10, 2024 | 25.66 | 25.67 | 25.61 | 25.63 | 25.44 | 10,900 |
Jan 09, 2024 | 25.66 | 25.68 | 25.60 | 25.66 | 25.47 | 6,000 |
Jan 08, 2024 | 25.59 | 25.71 | 25.56 | 25.67 | 25.48 | 7,600 |
Jan 05, 2024 | 25.57 | 25.63 | 25.54 | 25.58 | 25.39 | 8,400 |
Jan 04, 2024 | 25.56 | 25.65 | 25.53 | 25.65 | 25.46 | 21,500 |
Jan 03, 2024 | 25.58 | 25.66 | 25.55 | 25.66 | 25.47 | 101,000 |
Jan 02, 2024 | 25.53 | 25.65 | 25.50 | 25.65 | 25.46 | 40,800 |
Dec 29, 2023 | 25.56 | 25.66 | 25.56 | 25.66 | 25.47 | 25,900 |
Dec 28, 2023 | 25.63 | 25.67 | 25.51 | 25.62 | 25.43 | 41,800 |
Dec 27, 2023 | 25.66 | 25.78 | 25.62 | 25.72 | 25.53 | 24,200 |
Dec 26, 2023 | 25.66 | 25.67 | 25.58 | 25.62 | 25.43 | 18,800 |
Dec 22, 2023 | 25.72 | 25.72 | 25.60 | 25.60 | 25.41 | 15,000 |
Dec 21, 2023 | 25.65 | 25.67 | 25.56 | 25.63 | 25.44 | 26,800 |
Dec 21, 2023 | 0.06 Dividend | |||||
Dec 20, 2023 | 25.46 | 25.65 | 25.46 | 25.65 | 25.40 | 30,900 |
Dec 19, 2023 | 25.53 | 25.54 | 25.37 | 25.44 | 25.19 | 22,700 |
Dec 18, 2023 | 25.55 | 25.59 | 25.41 | 25.46 | 25.21 | 21,300 |
Dec 15, 2023 | 25.31 | 25.60 | 25.31 | 25.55 | 25.30 | 14,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |