Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 608 |
May 02, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 662 |
May 01, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Apr 30, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Apr 29, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 230 |
Apr 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 123 |
Apr 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 550 |
Apr 24, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
Apr 23, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Apr 22, 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 2,398 |
Apr 19, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Apr 18, 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 25.50 | 2,780 |
Apr 17, 2024 | 25.77 | 25.77 | 25.50 | 25.50 | 25.50 | 6,095 |
Apr 17, 2024 | 0.5 Dividend | |||||
Apr 16, 2024 | 25.95 | 25.95 | 25.79 | 25.88 | 25.38 | 886 |
Apr 15, 2024 | 25.75 | 25.96 | 25.75 | 25.92 | 25.42 | 1,550 |
Apr 12, 2024 | 25.79 | 25.85 | 25.70 | 25.85 | 25.35 | 828 |
Apr 11, 2024 | 25.69 | 25.84 | 25.69 | 25.69 | 25.19 | 1,150 |
Apr 10, 2024 | 25.98 | 25.98 | 25.82 | 25.86 | 25.36 | 1,382 |
Apr 09, 2024 | 25.97 | 26.00 | 25.71 | 25.88 | 25.38 | 1,091 |
Apr 08, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.44 | 341 |
Apr 05, 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.33 | 1,100 |
Apr 04, 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.50 | 1,528 |
Apr 03, 2024 | 26.30 | 26.30 | 26.03 | 26.03 | 25.53 | 405 |
Apr 02, 2024 | 26.25 | 26.31 | 26.25 | 26.25 | 25.74 | 842 |
Apr 01, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.45 | 200 |
Mar 28, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.37 | 177 |
Mar 27, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | - |
Mar 26, 2024 | 26.07 | 26.07 | 25.70 | 25.75 | 25.25 | 804 |
Mar 25, 2024 | 26.15 | 26.39 | 25.94 | 26.02 | 25.52 | 5,851 |
Mar 22, 2024 | 25.83 | 26.09 | 25.83 | 26.05 | 25.55 | 1,118 |
Mar 21, 2024 | 25.51 | 25.80 | 25.49 | 25.50 | 25.01 | 2,462 |
Mar 20, 2024 | 25.61 | 25.61 | 25.41 | 25.51 | 25.02 | 4,769 |
Mar 19, 2024 | 25.79 | 25.99 | 25.79 | 25.99 | 25.49 | 406 |
Mar 18, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.22 | 210 |
Mar 15, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.88 | 270 |
Mar 14, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.05 | 200 |
Mar 13, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | - |
Mar 12, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | 100 |
Mar 11, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 24.94 | 794 |
Mar 08, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.00 | 251 |
Mar 07, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | - |
Mar 06, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 354 |
Mar 05, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.92 | 191 |
Mar 04, 2024 | 25.41 | 25.70 | 25.23 | 25.40 | 24.91 | 16,457 |
Mar 01, 2024 | 25.40 | 25.40 | 25.27 | 25.39 | 24.90 | 2,197 |
Feb 29, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
Feb 28, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 379 |
Feb 27, 2024 | 25.36 | 25.46 | 25.22 | 25.22 | 24.73 | 9,934 |
Feb 26, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.86 | 701 |
Feb 23, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | 293 |
Feb 22, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 669 |
Feb 21, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.78 | 170 |
Feb 20, 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 24.86 | 495 |
Feb 16, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 237 |
Feb 15, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 242 |
Feb 14, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
Feb 13, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 200 |
Feb 12, 2024 | 25.29 | 25.34 | 25.29 | 25.29 | 24.80 | 1,054 |
Feb 09, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | 203 |
Feb 08, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
Feb 07, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
Feb 06, 2024 | 25.48 | 25.48 | 25.20 | 25.20 | 24.71 | 654 |
Feb 05, 2024 | 25.51 | 25.51 | 25.30 | 25.48 | 24.99 | 757 |
Feb 02, 2024 | 25.41 | 25.47 | 25.11 | 25.11 | 24.62 | 2,161 |
Feb 01, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.82 | 413 |
Jan 31, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.80 | - |
Jan 30, 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 24.80 | 1,991 |
Jan 29, 2024 | 25.40 | 25.49 | 25.16 | 25.49 | 25.00 | 1,143 |
Jan 26, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
Jan 25, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 393 |
Jan 24, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.89 | - |
Jan 23, 2024 | 25.25 | 25.59 | 25.25 | 25.38 | 24.89 | 1,135 |
Jan 22, 2024 | 25.21 | 25.25 | 25.16 | 25.16 | 24.67 | 986 |
Jan 19, 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 24.75 | 2,696 |
Jan 18, 2024 | 25.14 | 25.19 | 25.12 | 25.17 | 24.68 | 1,937 |
Jan 18, 2024 | 0.5 Dividend | |||||
Jan 17, 2024 | 25.60 | 25.68 | 25.60 | 25.65 | 24.66 | 1,158 |
Jan 16, 2024 | 25.43 | 25.64 | 25.43 | 25.64 | 24.65 | 1,076 |
Jan 12, 2024 | 25.51 | 25.60 | 25.41 | 25.41 | 24.43 | 2,747 |
Jan 11, 2024 | 25.30 | 25.48 | 25.30 | 25.48 | 24.50 | 699 |
Jan 10, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.28 | 167 |
Jan 09, 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 24.40 | 1,122 |
Jan 08, 2024 | 25.33 | 25.33 | 25.26 | 25.30 | 24.33 | 1,227 |
Jan 05, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.26 | 213 |
Jan 04, 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 24.37 | 1,391 |
Jan 03, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
Jan 02, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
Dec 29, 2023 | 25.09 | 25.10 | 25.07 | 25.10 | 24.14 | 1,343 |
Dec 28, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | 604 |
Dec 27, 2023 | 25.07 | 25.10 | 25.07 | 25.07 | 24.11 | 1,590 |
Dec 26, 2023 | 25.04 | 25.05 | 25.04 | 25.05 | 24.09 | 400 |
Dec 22, 2023 | 25.05 | 25.05 | 25.00 | 25.01 | 24.05 | 1,583 |
Dec 21, 2023 | 25.01 | 25.01 | 24.96 | 24.97 | 24.01 | 3,791 |
Dec 20, 2023 | 25.00 | 25.00 | 24.91 | 24.99 | 24.03 | 6,637 |
Dec 19, 2023 | 24.91 | 24.91 | 24.87 | 24.91 | 23.95 | 4,196 |
Dec 18, 2023 | 25.00 | 25.00 | 24.91 | 24.91 | 23.95 | 4,578 |
Dec 15, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.89 | 338 |
Dec 14, 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 23.89 | 416 |
Dec 13, 2023 | 24.95 | 24.99 | 24.95 | 24.99 | 24.03 | 392 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |