Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | 778 |
May 01, 2024 | 25.40 | 25.40 | 24.95 | 25.39 | 25.39 | 3,237 |
Apr 30, 2024 | 25.25 | 25.40 | 25.06 | 25.40 | 25.40 | 5,490 |
Apr 29, 2024 | 25.19 | 25.34 | 24.96 | 25.05 | 25.05 | 4,585 |
Apr 26, 2024 | 25.29 | 25.29 | 25.10 | 25.21 | 25.21 | 3,962 |
Apr 25, 2024 | 25.05 | 25.09 | 24.95 | 24.95 | 24.95 | 2,552 |
Apr 24, 2024 | 25.01 | 25.34 | 25.01 | 25.34 | 25.34 | 889 |
Apr 23, 2024 | 25.30 | 25.40 | 25.01 | 25.15 | 25.15 | 1,943 |
Apr 22, 2024 | 24.99 | 25.87 | 24.99 | 25.10 | 25.10 | 18,747 |
Apr 19, 2024 | 24.70 | 24.86 | 24.44 | 24.86 | 24.86 | 2,482 |
Apr 18, 2024 | 24.50 | 25.09 | 24.40 | 24.82 | 24.82 | 9,105 |
Apr 17, 2024 | 24.60 | 24.70 | 24.50 | 24.69 | 24.69 | 8,324 |
Apr 16, 2024 | 24.43 | 24.60 | 24.23 | 24.60 | 24.60 | 1,275 |
Apr 15, 2024 | 24.69 | 24.70 | 24.26 | 24.42 | 24.42 | 7,365 |
Apr 12, 2024 | 24.65 | 24.65 | 24.32 | 24.55 | 24.55 | 13,037 |
Apr 12, 2024 | 0.492188 Dividend | |||||
Apr 11, 2024 | 24.77 | 25.01 | 24.77 | 24.78 | 24.29 | 11,672 |
Apr 10, 2024 | 24.99 | 24.99 | 24.74 | 24.77 | 24.28 | 11,905 |
Apr 09, 2024 | 25.10 | 25.16 | 25.02 | 25.05 | 24.55 | 3,862 |
Apr 08, 2024 | 25.15 | 25.17 | 25.02 | 25.02 | 24.53 | 4,052 |
Apr 05, 2024 | 25.05 | 25.20 | 25.00 | 25.20 | 24.70 | 5,617 |
Apr 04, 2024 | 25.02 | 25.09 | 24.98 | 25.05 | 24.55 | 7,839 |
Apr 03, 2024 | 25.06 | 25.12 | 25.01 | 25.01 | 24.51 | 5,524 |
Apr 02, 2024 | 25.09 | 25.17 | 25.09 | 25.13 | 24.63 | 2,942 |
Apr 01, 2024 | 25.08 | 25.26 | 25.08 | 25.11 | 24.61 | 4,310 |
Mar 28, 2024 | 25.25 | 25.30 | 25.02 | 25.20 | 24.70 | 4,518 |
Mar 27, 2024 | 25.12 | 25.25 | 25.12 | 25.19 | 24.69 | 3,565 |
Mar 26, 2024 | 25.30 | 25.38 | 25.15 | 25.35 | 24.85 | 4,753 |
Mar 25, 2024 | 25.65 | 25.65 | 25.24 | 25.47 | 24.97 | 2,704 |
Mar 22, 2024 | 25.53 | 25.65 | 25.21 | 25.65 | 25.14 | 4,613 |
Mar 21, 2024 | 25.86 | 25.86 | 25.52 | 25.60 | 25.09 | 5,133 |
Mar 20, 2024 | 25.25 | 25.87 | 25.25 | 25.87 | 25.36 | 7,548 |
Mar 19, 2024 | 25.16 | 25.54 | 25.16 | 25.24 | 24.74 | 5,621 |
Mar 18, 2024 | 25.20 | 25.41 | 25.15 | 25.34 | 24.84 | 5,899 |
Mar 15, 2024 | 24.75 | 25.47 | 24.75 | 25.42 | 24.92 | 5,007 |
Mar 14, 2024 | 25.23 | 25.23 | 25.02 | 25.03 | 24.53 | 2,761 |
Mar 13, 2024 | 25.29 | 25.49 | 25.29 | 25.40 | 24.90 | 3,733 |
Mar 12, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.67 | 779 |
Mar 11, 2024 | 25.32 | 25.49 | 25.25 | 25.25 | 24.75 | 2,951 |
Mar 08, 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 24.85 | 1,867 |
Mar 07, 2024 | 25.15 | 25.38 | 25.15 | 25.36 | 24.86 | 4,713 |
Mar 06, 2024 | 25.11 | 25.25 | 25.00 | 25.15 | 24.65 | 5,234 |
Mar 05, 2024 | 25.25 | 25.25 | 25.17 | 25.24 | 24.74 | 2,959 |
Mar 04, 2024 | 24.96 | 25.28 | 24.96 | 25.28 | 24.78 | 1,050 |
Mar 01, 2024 | 24.84 | 25.38 | 24.84 | 25.08 | 24.58 | 9,710 |
Feb 29, 2024 | 25.00 | 25.75 | 25.00 | 25.75 | 25.24 | 41,746 |
Feb 28, 2024 | 25.00 | 25.11 | 25.00 | 25.11 | 24.61 | 938 |
Feb 27, 2024 | 25.04 | 25.10 | 24.98 | 25.07 | 24.57 | 4,981 |
Feb 26, 2024 | 25.11 | 25.14 | 24.77 | 24.93 | 24.43 | 5,240 |
Feb 23, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.60 | 930 |
Feb 22, 2024 | 25.13 | 25.14 | 24.81 | 25.05 | 24.55 | 3,059 |
Feb 21, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | 241 |
Feb 20, 2024 | 24.92 | 25.00 | 24.92 | 25.00 | 24.50 | 3,631 |
Feb 16, 2024 | 24.99 | 25.00 | 24.80 | 24.89 | 24.40 | 3,620 |
Feb 15, 2024 | 25.08 | 25.14 | 24.94 | 25.00 | 24.50 | 4,815 |
Feb 14, 2024 | 25.10 | 25.10 | 25.01 | 25.06 | 24.56 | 1,365 |
Feb 13, 2024 | 25.00 | 25.10 | 24.90 | 25.05 | 24.55 | 4,038 |
Feb 12, 2024 | 24.82 | 25.05 | 24.82 | 25.03 | 24.54 | 2,179 |
Feb 09, 2024 | 24.98 | 25.05 | 24.87 | 25.04 | 24.54 | 5,532 |
Feb 08, 2024 | 24.84 | 24.95 | 24.58 | 24.95 | 24.45 | 4,591 |
Feb 07, 2024 | 24.72 | 24.74 | 24.59 | 24.74 | 24.25 | 2,619 |
Feb 06, 2024 | 24.39 | 24.75 | 24.31 | 24.75 | 24.26 | 8,083 |
Feb 05, 2024 | 24.78 | 24.78 | 24.36 | 24.51 | 24.02 | 16,433 |
Feb 02, 2024 | 24.95 | 24.96 | 22.26 | 24.37 | 23.89 | 111,813 |
Feb 01, 2024 | 24.95 | 25.02 | 24.85 | 25.02 | 24.52 | 3,282 |
Jan 31, 2024 | 24.95 | 24.95 | 24.69 | 24.75 | 24.26 | 16,224 |
Jan 30, 2024 | 24.95 | 24.95 | 24.80 | 24.92 | 24.43 | 3,311 |
Jan 29, 2024 | 24.88 | 24.91 | 24.78 | 24.90 | 24.40 | 8,174 |
Jan 26, 2024 | 24.73 | 24.84 | 24.72 | 24.79 | 24.30 | 7,021 |
Jan 25, 2024 | 24.60 | 24.73 | 24.60 | 24.73 | 24.24 | 10,682 |
Jan 24, 2024 | 24.60 | 24.70 | 24.35 | 24.65 | 24.16 | 6,639 |
Jan 23, 2024 | 24.50 | 24.60 | 24.45 | 24.60 | 24.11 | 7,215 |
Jan 22, 2024 | 24.19 | 24.54 | 24.16 | 24.52 | 24.03 | 28,701 |
Jan 19, 2024 | 24.48 | 24.54 | 24.10 | 24.15 | 23.67 | 55,290 |
Jan 18, 2024 | 24.47 | 24.52 | 24.40 | 24.47 | 23.98 | 6,909 |
Jan 17, 2024 | 24.44 | 24.51 | 24.42 | 24.48 | 23.99 | 21,037 |
Jan 16, 2024 | 24.41 | 24.43 | 24.34 | 24.42 | 23.93 | 18,056 |
Jan 12, 2024 | 24.41 | 24.44 | 24.31 | 24.40 | 23.92 | 8,125 |
Jan 11, 2024 | 24.18 | 24.39 | 24.18 | 24.37 | 23.89 | 29,309 |
Jan 11, 2024 | 0.492188 Dividend | |||||
Jan 10, 2024 | 25.12 | 25.12 | 24.47 | 24.59 | 23.62 | 290,563 |
Jan 09, 2024 | 25.05 | 25.20 | 25.04 | 25.10 | 24.11 | 3,971 |
Jan 08, 2024 | 25.00 | 25.09 | 25.00 | 25.08 | 24.09 | 3,625 |
Jan 05, 2024 | 25.05 | 25.23 | 25.03 | 25.09 | 24.10 | 5,856 |
Jan 04, 2024 | 25.00 | 25.39 | 24.99 | 25.03 | 24.04 | 3,447 |
Jan 03, 2024 | 24.50 | 25.00 | 24.50 | 24.87 | 23.89 | 7,967 |
Jan 02, 2024 | 24.58 | 24.91 | 24.58 | 24.91 | 23.93 | 3,133 |
Dec 29, 2023 | 25.08 | 25.08 | 24.41 | 24.41 | 23.45 | 6,955 |
Dec 28, 2023 | 24.94 | 25.11 | 24.90 | 24.96 | 23.97 | 7,522 |
Dec 27, 2023 | 24.80 | 24.92 | 24.80 | 24.92 | 23.94 | 3,919 |
Dec 26, 2023 | 24.73 | 24.88 | 24.73 | 24.88 | 23.90 | 2,393 |
Dec 22, 2023 | 24.80 | 24.90 | 24.77 | 24.88 | 23.90 | 2,806 |
Dec 21, 2023 | 24.80 | 24.80 | 24.68 | 24.80 | 23.82 | 5,339 |
Dec 20, 2023 | 24.65 | 24.81 | 24.50 | 24.81 | 23.83 | 4,757 |
Dec 19, 2023 | 24.45 | 24.65 | 24.45 | 24.65 | 23.68 | 6,093 |
Dec 18, 2023 | 24.23 | 24.35 | 24.22 | 24.30 | 23.34 | 4,341 |
Dec 15, 2023 | 24.35 | 24.35 | 24.22 | 24.22 | 23.26 | 4,996 |
Dec 14, 2023 | 24.38 | 24.46 | 24.20 | 24.22 | 23.26 | 13,018 |
Dec 13, 2023 | 24.28 | 24.38 | 24.27 | 24.37 | 23.41 | 7,200 |
Dec 12, 2023 | 24.50 | 24.58 | 24.25 | 24.32 | 23.36 | 8,264 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |