Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | 59,816 |
Apr 29, 2024 | 24.99 | 25.00 | 24.98 | 25.00 | 25.00 | 5,097 |
Apr 26, 2024 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | 54,503 |
Apr 25, 2024 | 24.98 | 24.99 | 24.98 | 24.98 | 24.98 | 58,238 |
Apr 24, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 4,129 |
Apr 23, 2024 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 12,397 |
Apr 22, 2024 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 36,718 |
Apr 19, 2024 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 13,509 |
Apr 18, 2024 | 24.96 | 24.97 | 24.96 | 24.96 | 24.96 | 22,579 |
Apr 17, 2024 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | 15,156 |
Apr 16, 2024 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | 127,927 |
Apr 15, 2024 | 24.96 | 24.96 | 24.93 | 24.94 | 24.94 | 65,578 |
Apr 15, 2024 | 0.7625 Dividend | |||||
Apr 12, 2024 | 25.69 | 25.70 | 25.69 | 25.70 | 24.94 | 8,809 |
Apr 11, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 24.93 | 25,159 |
Apr 10, 2024 | 25.68 | 25.70 | 25.68 | 25.69 | 24.93 | 46,837 |
Apr 09, 2024 | 25.68 | 25.69 | 25.68 | 25.68 | 24.92 | 8,025 |
Apr 08, 2024 | 25.67 | 25.68 | 25.67 | 25.68 | 24.92 | 28,965 |
Apr 05, 2024 | 25.67 | 25.68 | 25.66 | 25.67 | 24.91 | 32,935 |
Apr 04, 2024 | 25.66 | 25.67 | 25.66 | 25.67 | 24.91 | 68,729 |
Apr 03, 2024 | 25.65 | 25.66 | 25.65 | 25.65 | 24.89 | 50,804 |
Apr 02, 2024 | 25.65 | 25.66 | 25.64 | 25.64 | 24.88 | 115,696 |
Apr 01, 2024 | 25.52 | 25.66 | 25.52 | 25.65 | 24.89 | 79,087 |
Mar 28, 2024 | 25.12 | 25.27 | 25.12 | 25.27 | 24.52 | 7,160 |
Mar 27, 2024 | 25.09 | 25.23 | 25.03 | 25.23 | 24.48 | 14,342 |
Mar 26, 2024 | 25.09 | 25.13 | 25.02 | 25.10 | 24.36 | 14,042 |
Mar 25, 2024 | 25.10 | 25.12 | 25.07 | 25.10 | 24.36 | 14,170 |
Mar 22, 2024 | 25.07 | 25.10 | 25.00 | 25.09 | 24.35 | 23,655 |
Mar 21, 2024 | 25.08 | 25.15 | 25.05 | 25.06 | 24.32 | 16,616 |
Mar 20, 2024 | 25.05 | 25.10 | 25.02 | 25.08 | 24.34 | 8,919 |
Mar 19, 2024 | 25.07 | 25.08 | 25.05 | 25.05 | 24.31 | 11,074 |
Mar 18, 2024 | 25.08 | 25.08 | 25.05 | 25.08 | 24.34 | 9,888 |
Mar 15, 2024 | 25.10 | 25.15 | 25.05 | 25.08 | 24.34 | 5,670 |
Mar 14, 2024 | 25.00 | 25.11 | 24.92 | 25.11 | 24.37 | 9,672 |
Mar 13, 2024 | 24.98 | 25.10 | 24.98 | 25.08 | 24.34 | 14,374 |
Mar 12, 2024 | 25.00 | 25.00 | 24.90 | 24.99 | 24.25 | 6,725 |
Mar 11, 2024 | 24.98 | 24.99 | 24.93 | 24.98 | 24.24 | 2,421 |
Mar 08, 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 24.26 | 7,772 |
Mar 07, 2024 | 24.98 | 25.00 | 24.85 | 24.94 | 24.20 | 14,711 |
Mar 06, 2024 | 25.01 | 25.02 | 24.60 | 24.94 | 24.20 | 39,285 |
Mar 05, 2024 | 25.03 | 25.06 | 25.00 | 25.02 | 24.28 | 13,763 |
Mar 04, 2024 | 25.19 | 25.19 | 25.05 | 25.08 | 24.34 | 15,577 |
Mar 01, 2024 | 25.07 | 25.16 | 25.07 | 25.12 | 24.37 | 8,423 |
Feb 29, 2024 | 25.00 | 25.15 | 25.00 | 25.07 | 24.33 | 11,314 |
Feb 28, 2024 | 25.07 | 25.09 | 24.98 | 25.01 | 24.27 | 5,898 |
Feb 27, 2024 | 25.10 | 25.12 | 25.05 | 25.10 | 24.36 | 3,190 |
Feb 26, 2024 | 25.08 | 25.08 | 25.00 | 25.06 | 24.32 | 5,275 |
Feb 23, 2024 | 24.95 | 25.16 | 24.95 | 25.07 | 24.33 | 2,343 |
Feb 22, 2024 | 25.00 | 25.10 | 24.91 | 25.00 | 24.26 | 19,787 |
Feb 21, 2024 | 24.99 | 25.02 | 24.84 | 25.00 | 24.26 | 8,677 |
Feb 20, 2024 | 25.00 | 25.00 | 24.77 | 24.99 | 24.25 | 10,937 |
Feb 16, 2024 | 25.00 | 25.02 | 24.72 | 24.80 | 24.06 | 21,891 |
Feb 15, 2024 | 24.88 | 25.02 | 24.80 | 25.01 | 24.27 | 4,838 |
Feb 14, 2024 | 24.88 | 24.93 | 24.88 | 24.92 | 24.18 | 4,395 |
Feb 13, 2024 | 24.69 | 24.84 | 24.57 | 24.84 | 24.10 | 18,236 |
Feb 12, 2024 | 24.58 | 24.76 | 24.52 | 24.76 | 24.03 | 8,404 |
Feb 09, 2024 | 24.50 | 24.60 | 24.42 | 24.52 | 23.79 | 9,470 |
Feb 08, 2024 | 24.45 | 24.50 | 24.31 | 24.45 | 23.72 | 3,676 |
Feb 07, 2024 | 24.50 | 24.50 | 24.25 | 24.39 | 23.67 | 14,480 |
Feb 06, 2024 | 24.50 | 24.68 | 24.50 | 24.50 | 23.77 | 3,924 |
Feb 05, 2024 | 24.56 | 24.60 | 24.40 | 24.47 | 23.74 | 14,091 |
Feb 02, 2024 | 24.60 | 24.68 | 24.49 | 24.66 | 23.93 | 7,856 |
Feb 01, 2024 | 24.60 | 24.61 | 24.20 | 24.40 | 23.68 | 104,979 |
Jan 31, 2024 | 24.86 | 25.00 | 24.45 | 24.51 | 23.78 | 43,334 |
Jan 30, 2024 | 24.93 | 25.02 | 24.92 | 25.02 | 24.28 | 7,946 |
Jan 29, 2024 | 24.77 | 25.10 | 24.77 | 24.83 | 24.09 | 6,368 |
Jan 26, 2024 | 24.76 | 24.95 | 24.76 | 24.90 | 24.16 | 10,954 |
Jan 25, 2024 | 24.71 | 24.85 | 24.71 | 24.85 | 24.11 | 4,941 |
Jan 24, 2024 | 24.80 | 24.80 | 24.71 | 24.78 | 24.04 | 5,146 |
Jan 23, 2024 | 24.75 | 24.75 | 24.60 | 24.65 | 23.92 | 7,076 |
Jan 22, 2024 | 24.55 | 24.96 | 24.55 | 24.85 | 24.11 | 5,418 |
Jan 19, 2024 | 24.52 | 24.70 | 24.52 | 24.68 | 23.95 | 1,958 |
Jan 18, 2024 | 24.71 | 24.71 | 24.52 | 24.62 | 23.89 | 4,994 |
Jan 17, 2024 | 24.68 | 24.73 | 24.44 | 24.71 | 23.98 | 7,332 |
Jan 16, 2024 | 24.68 | 24.74 | 24.46 | 24.68 | 23.95 | 14,072 |
Jan 12, 2024 | 24.41 | 24.78 | 24.41 | 24.68 | 23.95 | 10,762 |
Jan 11, 2024 | 24.42 | 24.50 | 24.40 | 24.50 | 23.77 | 4,899 |
Jan 10, 2024 | 24.30 | 24.60 | 24.30 | 24.45 | 23.72 | 12,000 |
Jan 09, 2024 | 24.40 | 24.44 | 24.01 | 24.23 | 23.51 | 10,852 |
Jan 08, 2024 | 24.37 | 24.48 | 24.22 | 24.45 | 23.72 | 6,348 |
Jan 05, 2024 | 24.28 | 24.38 | 24.28 | 24.33 | 23.61 | 4,840 |
Jan 04, 2024 | 24.12 | 24.23 | 24.12 | 24.18 | 23.46 | 2,516 |
Jan 03, 2024 | 24.00 | 24.11 | 24.00 | 24.07 | 23.36 | 3,981 |
Jan 02, 2024 | 24.19 | 24.19 | 24.00 | 24.03 | 23.32 | 8,288 |
Dec 29, 2023 | 24.30 | 24.30 | 23.90 | 23.90 | 23.19 | 21,446 |
Dec 28, 2023 | 24.25 | 24.36 | 24.25 | 24.36 | 23.64 | 8,394 |
Dec 27, 2023 | 24.25 | 24.26 | 24.16 | 24.22 | 23.50 | 6,448 |
Dec 26, 2023 | 24.15 | 24.30 | 24.15 | 24.30 | 23.58 | 2,049 |
Dec 22, 2023 | 24.25 | 24.25 | 24.15 | 24.15 | 23.43 | 1,959 |
Dec 21, 2023 | 24.25 | 24.33 | 24.09 | 24.23 | 23.51 | 7,249 |
Dec 20, 2023 | 23.84 | 24.34 | 23.84 | 24.07 | 23.35 | 8,472 |
Dec 19, 2023 | 24.17 | 24.20 | 23.65 | 24.08 | 23.37 | 22,725 |
Dec 18, 2023 | 24.20 | 24.25 | 24.01 | 24.02 | 23.31 | 7,813 |
Dec 15, 2023 | 24.10 | 24.18 | 24.00 | 24.05 | 23.34 | 3,425 |
Dec 14, 2023 | 23.78 | 24.37 | 23.78 | 24.00 | 23.29 | 10,130 |
Dec 13, 2023 | 23.75 | 23.83 | 23.65 | 23.75 | 23.05 | 11,692 |
Dec 12, 2023 | 23.68 | 24.00 | 23.60 | 23.60 | 22.90 | 5,681 |
Dec 11, 2023 | 23.67 | 23.86 | 23.67 | 23.73 | 23.03 | 2,358 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |