Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.40 | 25.40 | 25.39 | 25.40 | 25.40 | 55,557 |
Apr 23, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.39 | 39,121 |
Apr 22, 2024 | 25.38 | 25.39 | 25.38 | 25.38 | 25.38 | 25,797 |
Apr 19, 2024 | 25.39 | 25.39 | 25.38 | 25.39 | 25.39 | 48,233 |
Apr 18, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 89,566 |
Apr 17, 2024 | 25.36 | 25.38 | 25.36 | 25.36 | 25.36 | 79,136 |
Apr 16, 2024 | 25.37 | 25.38 | 25.36 | 25.36 | 25.36 | 329,432 |
Apr 15, 2024 | 25.35 | 25.38 | 25.35 | 25.36 | 25.36 | 108,143 |
Apr 12, 2024 | 25.35 | 25.37 | 25.35 | 25.35 | 25.35 | 112,038 |
Apr 11, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 26,458 |
Apr 10, 2024 | 25.33 | 25.35 | 25.33 | 25.33 | 25.33 | 23,806 |
Apr 09, 2024 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 64,511 |
Apr 08, 2024 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 22,603 |
Apr 05, 2024 | 25.32 | 25.33 | 25.32 | 25.32 | 25.32 | 13,174 |
Apr 04, 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 44,998 |
Apr 03, 2024 | 25.30 | 25.32 | 25.30 | 25.31 | 25.31 | 59,881 |
Apr 02, 2024 | 25.29 | 25.32 | 25.29 | 25.30 | 25.30 | 57,872 |
Apr 01, 2024 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | 96,972 |
Mar 28, 2024 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 306,339 |
Mar 27, 2024 | 25.28 | 25.30 | 25.28 | 25.28 | 25.28 | 267,710 |
Mar 26, 2024 | 25.28 | 25.29 | 25.27 | 25.27 | 25.27 | 1,019,780 |
Mar 25, 2024 | 25.28 | 25.28 | 25.26 | 25.27 | 25.27 | 1,582,783 |
Mar 22, 2024 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | 27,750 |
Mar 21, 2024 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | 740,067 |
Mar 20, 2024 | 25.25 | 25.25 | 25.24 | 25.25 | 25.25 | 28,311 |
Mar 19, 2024 | 25.24 | 25.26 | 25.23 | 25.23 | 25.23 | 35,615 |
Mar 18, 2024 | 25.24 | 25.25 | 25.22 | 25.24 | 25.24 | 34,177 |
Mar 15, 2024 | 25.23 | 25.24 | 25.22 | 25.22 | 25.22 | 228,692 |
Mar 14, 2024 | 25.22 | 25.25 | 25.21 | 25.22 | 25.22 | 75,990 |
Mar 13, 2024 | 25.22 | 25.23 | 25.21 | 25.21 | 25.21 | 24,101 |
Mar 12, 2024 | 25.23 | 25.24 | 25.20 | 25.20 | 25.20 | 190,489 |
Mar 11, 2024 | 25.21 | 25.23 | 25.19 | 25.20 | 25.20 | 179,319 |
Mar 08, 2024 | 25.18 | 25.21 | 25.18 | 25.18 | 25.18 | 112,163 |
Mar 07, 2024 | 25.18 | 25.21 | 25.15 | 25.18 | 25.18 | 817,695 |
Mar 06, 2024 | 25.19 | 25.20 | 25.14 | 25.17 | 25.17 | 524,245 |
Mar 05, 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | 60,449 |
Mar 04, 2024 | 25.18 | 25.18 | 25.15 | 25.18 | 25.18 | 131,248 |
Mar 01, 2024 | 25.15 | 25.18 | 25.15 | 25.17 | 25.17 | 208,922 |
Feb 29, 2024 | 25.17 | 25.20 | 25.15 | 25.20 | 25.20 | 711,703 |
Feb 28, 2024 | 25.16 | 25.17 | 25.14 | 25.16 | 25.16 | 106,973 |
Feb 27, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 37,770 |
Feb 26, 2024 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 41,922 |
Feb 23, 2024 | 25.15 | 25.15 | 25.13 | 25.15 | 25.15 | 32,016 |
Feb 22, 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | 39,331 |
Feb 21, 2024 | 25.11 | 25.14 | 25.11 | 25.12 | 25.12 | 24,914 |
Feb 20, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | 40,559 |
Feb 16, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 71,364 |
Feb 15, 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | 246,412 |
Feb 14, 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 25.08 | 35,719 |
Feb 13, 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | 193,616 |
Feb 12, 2024 | 25.07 | 25.09 | 25.06 | 25.09 | 25.09 | 191,789 |
Feb 09, 2024 | 25.06 | 25.09 | 25.06 | 25.07 | 25.07 | 170,590 |
Feb 08, 2024 | 25.06 | 25.08 | 25.06 | 25.07 | 25.07 | 53,871 |
Feb 07, 2024 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 94,247 |
Feb 06, 2024 | 25.04 | 25.07 | 25.04 | 25.05 | 25.05 | 57,015 |
Feb 05, 2024 | 25.04 | 25.06 | 25.04 | 25.04 | 25.04 | 101,268 |
Feb 02, 2024 | 25.03 | 25.05 | 25.03 | 25.03 | 25.03 | 74,719 |
Feb 01, 2024 | 25.02 | 25.04 | 25.02 | 25.02 | 25.02 | 184,744 |
Jan 31, 2024 | 25.05 | 25.05 | 24.99 | 25.02 | 25.02 | 131,519 |
Jan 31, 2024 | 0.475 Dividend | |||||
Jan 30, 2024 | 25.47 | 25.48 | 25.46 | 25.47 | 24.99 | 249,351 |
Jan 29, 2024 | 25.47 | 25.49 | 25.47 | 25.49 | 25.01 | 46,559 |
Jan 26, 2024 | 25.47 | 25.48 | 25.46 | 25.48 | 25.00 | 64,280 |
Jan 25, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 24.99 | 49,763 |
Jan 24, 2024 | 25.43 | 25.48 | 25.43 | 25.47 | 24.99 | 321,143 |
Jan 23, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 24.97 | 94,679 |
Jan 22, 2024 | 25.42 | 25.43 | 25.42 | 25.43 | 24.96 | 98,562 |
Jan 19, 2024 | 25.41 | 25.43 | 25.39 | 25.42 | 24.95 | 868,215 |
Jan 18, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 24.93 | 459,873 |
Jan 17, 2024 | 25.39 | 25.41 | 25.38 | 25.40 | 24.93 | 89,535 |
Jan 16, 2024 | 25.41 | 25.42 | 25.39 | 25.40 | 24.92 | 439,011 |
Jan 12, 2024 | 25.36 | 25.41 | 25.36 | 25.38 | 24.91 | 145,438 |
Jan 11, 2024 | 25.28 | 25.34 | 25.28 | 25.34 | 24.87 | 490,577 |
Jan 10, 2024 | 25.06 | 25.31 | 25.06 | 25.28 | 24.81 | 3,137,911 |
Jan 09, 2024 | 24.92 | 24.96 | 24.92 | 24.92 | 24.46 | 72,097 |
Jan 08, 2024 | 24.90 | 24.99 | 24.90 | 24.94 | 24.47 | 89,120 |
Jan 05, 2024 | 24.85 | 25.04 | 24.85 | 24.95 | 24.48 | 64,292 |
Jan 04, 2024 | 25.00 | 25.06 | 24.85 | 24.87 | 24.41 | 56,428 |
Jan 03, 2024 | 24.81 | 25.04 | 24.81 | 24.95 | 24.48 | 60,981 |
Jan 02, 2024 | 25.10 | 25.10 | 24.88 | 24.92 | 24.46 | 36,464 |
Dec 29, 2023 | 24.91 | 25.00 | 24.80 | 24.80 | 24.34 | 77,043 |
Dec 28, 2023 | 24.90 | 25.08 | 24.90 | 25.00 | 24.53 | 93,693 |
Dec 27, 2023 | 24.90 | 25.01 | 24.90 | 25.00 | 24.53 | 62,091 |
Dec 26, 2023 | 24.95 | 25.02 | 24.90 | 24.90 | 24.44 | 67,832 |
Dec 22, 2023 | 24.95 | 25.07 | 24.95 | 24.95 | 24.48 | 40,751 |
Dec 21, 2023 | 24.98 | 25.08 | 24.95 | 24.98 | 24.51 | 54,605 |
Dec 20, 2023 | 25.00 | 25.06 | 24.98 | 25.02 | 24.55 | 50,706 |
Dec 19, 2023 | 25.35 | 25.35 | 24.95 | 24.96 | 24.49 | 40,298 |
Dec 18, 2023 | 25.02 | 25.13 | 24.94 | 24.97 | 24.50 | 34,034 |
Dec 15, 2023 | 25.00 | 25.04 | 24.93 | 24.94 | 24.47 | 36,357 |
Dec 14, 2023 | 24.90 | 25.06 | 24.90 | 25.05 | 24.58 | 49,637 |
Dec 13, 2023 | 24.95 | 24.99 | 24.90 | 24.95 | 24.48 | 27,349 |
Dec 12, 2023 | 24.87 | 24.95 | 24.87 | 24.89 | 24.43 | 41,186 |
Dec 11, 2023 | 24.95 | 24.95 | 24.87 | 24.92 | 24.46 | 41,779 |
Dec 08, 2023 | 24.85 | 24.97 | 24.85 | 24.97 | 24.50 | 21,134 |
Dec 07, 2023 | 25.00 | 25.00 | 24.88 | 24.90 | 24.44 | 39,277 |
Dec 06, 2023 | 24.90 | 25.00 | 24.88 | 24.97 | 24.50 | 49,364 |
Dec 05, 2023 | 24.91 | 25.04 | 24.87 | 24.90 | 24.44 | 53,417 |
Dec 04, 2023 | 24.90 | 25.08 | 24.90 | 24.99 | 24.52 | 26,322 |
Dec 01, 2023 | 25.04 | 25.04 | 24.88 | 25.03 | 24.56 | 24,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |