Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 25.27 | 25.31 | 25.24 | 25.24 | 25.24 | 133,000 |
May 10, 2024 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | 183,000 |
May 09, 2024 | 25.18 | 25.31 | 25.18 | 25.30 | 25.30 | 115,100 |
May 08, 2024 | 25.21 | 25.23 | 25.19 | 25.21 | 25.21 | 172,400 |
May 07, 2024 | 25.27 | 25.31 | 25.23 | 25.23 | 25.23 | 191,300 |
May 06, 2024 | 25.21 | 25.25 | 25.20 | 25.23 | 25.23 | 161,300 |
May 03, 2024 | 25.19 | 25.25 | 25.16 | 25.21 | 25.21 | 200,500 |
May 02, 2024 | 25.01 | 25.11 | 25.00 | 25.09 | 25.09 | 323,900 |
May 01, 2024 | 25.00 | 25.08 | 24.94 | 25.00 | 25.00 | 254,900 |
May 01, 2024 | 0.173 Dividend | |||||
Apr 30, 2024 | 25.18 | 25.21 | 25.12 | 25.14 | 24.97 | 329,600 |
Apr 29, 2024 | 25.19 | 25.28 | 25.19 | 25.22 | 25.05 | 121,900 |
Apr 26, 2024 | 25.18 | 25.22 | 25.17 | 25.18 | 25.01 | 97,000 |
Apr 25, 2024 | 25.08 | 25.13 | 25.06 | 25.12 | 24.95 | 189,500 |
Apr 24, 2024 | 25.16 | 25.19 | 25.12 | 25.15 | 24.98 | 425,700 |
Apr 23, 2024 | 25.12 | 25.25 | 25.12 | 25.21 | 25.04 | 217,200 |
Apr 22, 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 24.98 | 114,400 |
Apr 19, 2024 | 25.16 | 25.22 | 25.16 | 25.19 | 25.02 | 124,900 |
Apr 18, 2024 | 25.14 | 25.17 | 25.11 | 25.15 | 24.98 | 215,200 |
Apr 17, 2024 | 25.15 | 25.21 | 25.11 | 25.19 | 25.02 | 168,000 |
Apr 16, 2024 | 25.02 | 25.16 | 25.02 | 25.11 | 24.94 | 172,200 |
Apr 15, 2024 | 25.17 | 25.19 | 25.11 | 25.19 | 25.02 | 174,800 |
Apr 12, 2024 | 25.22 | 25.34 | 25.22 | 25.26 | 25.09 | 363,700 |
Apr 11, 2024 | 25.23 | 25.27 | 25.15 | 25.19 | 25.02 | 320,100 |
Apr 10, 2024 | 25.23 | 25.35 | 25.20 | 25.21 | 25.04 | 245,500 |
Apr 09, 2024 | 25.40 | 25.48 | 25.40 | 25.45 | 25.27 | 118,200 |
Apr 08, 2024 | 25.26 | 25.40 | 25.26 | 25.38 | 25.21 | 748,600 |
Apr 05, 2024 | 25.43 | 25.47 | 25.39 | 25.40 | 25.23 | 439,600 |
Apr 04, 2024 | 25.45 | 25.51 | 25.40 | 25.51 | 25.33 | 139,000 |
Apr 03, 2024 | 25.33 | 25.41 | 25.32 | 25.40 | 25.23 | 170,100 |
Apr 02, 2024 | 25.26 | 25.42 | 25.26 | 25.41 | 25.24 | 365,700 |
Apr 01, 2024 | 25.49 | 25.50 | 25.40 | 25.40 | 25.23 | 117,000 |
Apr 01, 2024 | 0.143 Dividend | |||||
Mar 28, 2024 | 25.69 | 25.76 | 25.62 | 25.62 | 25.30 | 151,400 |
Mar 27, 2024 | 25.66 | 25.72 | 25.66 | 25.71 | 25.39 | 926,200 |
Mar 26, 2024 | 25.63 | 25.65 | 25.61 | 25.63 | 25.31 | 172,700 |
Mar 25, 2024 | 25.64 | 25.70 | 25.59 | 25.61 | 25.29 | 272,100 |
Mar 22, 2024 | 25.74 | 25.74 | 25.66 | 25.66 | 25.34 | 104,800 |
Mar 21, 2024 | 25.66 | 25.68 | 25.57 | 25.57 | 25.25 | 140,800 |
Mar 20, 2024 | 25.47 | 25.58 | 25.47 | 25.55 | 25.23 | 160,000 |
Mar 19, 2024 | 25.46 | 25.51 | 25.45 | 25.45 | 25.13 | 180,000 |
Mar 18, 2024 | 25.46 | 25.47 | 25.32 | 25.32 | 25.01 | 134,100 |
Mar 15, 2024 | 25.47 | 25.51 | 25.45 | 25.46 | 25.14 | 164,400 |
Mar 14, 2024 | 25.57 | 25.57 | 25.46 | 25.46 | 25.14 | 222,600 |
Mar 13, 2024 | 25.67 | 25.68 | 25.61 | 25.61 | 25.29 | 161,500 |
Mar 12, 2024 | 25.71 | 25.72 | 25.64 | 25.64 | 25.32 | 129,300 |
Mar 11, 2024 | 25.77 | 25.77 | 25.71 | 25.72 | 25.40 | 138,000 |
Mar 08, 2024 | 25.79 | 25.82 | 25.75 | 25.75 | 25.43 | 131,800 |
Mar 07, 2024 | 25.79 | 25.80 | 25.72 | 25.76 | 25.44 | 226,000 |
Mar 06, 2024 | 25.74 | 25.82 | 25.74 | 25.74 | 25.42 | 268,800 |
Mar 05, 2024 | 25.71 | 25.78 | 25.69 | 25.74 | 25.42 | 195,700 |
Mar 04, 2024 | 25.60 | 25.64 | 25.59 | 25.64 | 25.32 | 212,200 |
Mar 01, 2024 | 25.54 | 25.67 | 25.49 | 25.65 | 25.33 | 292,200 |
Feb 29, 2024 | 25.50 | 25.57 | 25.50 | 25.53 | 25.21 | 442,000 |
Feb 28, 2024 | 25.42 | 25.49 | 25.42 | 25.48 | 25.16 | 189,300 |
Feb 27, 2024 | 25.43 | 25.46 | 25.39 | 25.39 | 25.07 | 212,700 |
Feb 26, 2024 | 25.45 | 25.46 | 25.39 | 25.43 | 25.11 | 212,100 |
Feb 23, 2024 | 25.27 | 25.48 | 25.27 | 25.44 | 25.12 | 335,900 |
Feb 22, 2024 | 25.39 | 25.45 | 25.34 | 25.36 | 25.04 | 289,600 |
Feb 21, 2024 | 25.45 | 25.46 | 25.37 | 25.40 | 25.08 | 245,400 |
Feb 20, 2024 | 25.43 | 25.48 | 25.43 | 25.45 | 25.13 | 280,800 |
Feb 16, 2024 | 25.37 | 25.43 | 25.30 | 25.30 | 24.99 | 231,000 |
Feb 15, 2024 | 25.46 | 25.50 | 25.45 | 25.45 | 25.13 | 272,800 |
Feb 14, 2024 | 25.37 | 25.45 | 25.37 | 25.42 | 25.10 | 267,300 |
Feb 13, 2024 | 25.36 | 25.39 | 25.30 | 25.30 | 24.99 | 187,200 |
Feb 12, 2024 | 25.47 | 25.48 | 25.43 | 25.47 | 25.15 | 155,500 |
Feb 09, 2024 | 25.46 | 25.51 | 25.45 | 25.46 | 25.14 | 301,800 |
Feb 08, 2024 | 25.49 | 25.52 | 25.47 | 25.51 | 25.19 | 459,600 |
Feb 07, 2024 | 25.54 | 25.60 | 25.53 | 25.53 | 25.21 | 488,900 |
Feb 06, 2024 | 25.51 | 25.61 | 25.51 | 25.57 | 25.25 | 233,000 |
Feb 05, 2024 | 25.54 | 25.56 | 25.48 | 25.49 | 25.17 | 253,100 |
Feb 02, 2024 | 25.68 | 25.70 | 25.59 | 25.60 | 25.28 | 219,600 |
Feb 01, 2024 | 25.91 | 26.01 | 25.87 | 25.89 | 25.57 | 538,500 |
Jan 31, 2024 | 25.75 | 25.84 | 25.71 | 25.82 | 25.50 | 525,600 |
Jan 30, 2024 | 25.67 | 25.72 | 25.63 | 25.68 | 25.36 | 332,200 |
Jan 29, 2024 | 25.62 | 25.70 | 25.62 | 25.65 | 25.33 | 576,000 |
Jan 26, 2024 | 25.58 | 25.60 | 25.54 | 25.55 | 25.23 | 251,200 |
Jan 25, 2024 | 25.57 | 25.60 | 25.47 | 25.47 | 25.15 | 427,600 |
Jan 24, 2024 | 25.60 | 25.62 | 25.49 | 25.50 | 25.18 | 317,300 |
Jan 23, 2024 | 25.54 | 25.56 | 25.50 | 25.54 | 25.22 | 648,200 |
Jan 22, 2024 | 25.65 | 25.68 | 25.62 | 25.64 | 25.32 | 391,300 |
Jan 19, 2024 | 25.60 | 25.64 | 25.56 | 25.62 | 25.30 | 457,600 |
Jan 18, 2024 | 25.61 | 25.64 | 25.57 | 25.59 | 25.27 | 600,600 |
Jan 17, 2024 | 25.60 | 25.63 | 25.56 | 25.61 | 25.29 | 390,400 |
Jan 16, 2024 | 25.73 | 25.77 | 25.65 | 25.68 | 25.36 | 464,300 |
Jan 12, 2024 | 25.72 | 25.84 | 25.72 | 25.81 | 25.49 | 376,700 |
Jan 11, 2024 | 25.64 | 25.73 | 25.62 | 25.71 | 25.39 | 476,400 |
Jan 10, 2024 | 25.63 | 25.65 | 25.57 | 25.58 | 25.26 | 400,600 |
Jan 09, 2024 | 25.61 | 25.65 | 25.59 | 25.60 | 25.28 | 632,600 |
Jan 08, 2024 | 25.56 | 25.68 | 25.56 | 25.64 | 25.32 | 416,300 |
Jan 05, 2024 | 25.56 | 25.69 | 25.55 | 25.58 | 25.26 | 383,600 |
Jan 04, 2024 | 25.64 | 25.66 | 25.62 | 25.62 | 25.30 | 383,900 |
Jan 03, 2024 | 25.62 | 25.77 | 25.61 | 25.77 | 25.45 | 293,100 |
Jan 02, 2024 | 25.67 | 25.73 | 25.65 | 25.71 | 25.39 | 469,500 |
Dec 29, 2023 | 25.72 | 25.82 | 25.57 | 25.57 | 25.25 | 502,100 |
Dec 28, 2023 | 25.85 | 25.89 | 25.77 | 25.77 | 25.45 | 418,200 |
Dec 27, 2023 | 25.77 | 25.89 | 25.77 | 25.87 | 25.55 | 306,600 |
Dec 26, 2023 | 25.74 | 25.77 | 25.73 | 25.75 | 25.43 | 234,100 |
Dec 22, 2023 | 25.83 | 25.84 | 25.70 | 25.73 | 25.41 | 324,200 |
Dec 21, 2023 | 25.85 | 25.87 | 25.76 | 25.87 | 25.55 | 1,045,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |