Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 25.03 | 25.04 | 25.03 | 25.03 | 25.03 | 30,797 |
May 15, 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 19,619 |
May 14, 2024 | 25.02 | 25.04 | 25.02 | 25.04 | 25.04 | 25,956 |
May 13, 2024 | 25.02 | 25.04 | 25.02 | 25.02 | 25.02 | 35,637 |
May 10, 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | 72,475 |
May 09, 2024 | 25.02 | 25.03 | 25.02 | 25.02 | 25.02 | 146,142 |
May 08, 2024 | 25.02 | 25.02 | 25.01 | 25.02 | 25.02 | 68,610 |
May 07, 2024 | 25.02 | 25.02 | 25.00 | 25.02 | 25.02 | 30,093 |
May 06, 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 25.00 | 23,119 |
May 03, 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 25.00 | 39,103 |
May 02, 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 19,970 |
May 01, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 34,769 |
Apr 30, 2024 | 24.98 | 25.02 | 24.98 | 24.98 | 24.98 | 92,552 |
Apr 29, 2024 | 24.99 | 24.99 | 24.97 | 24.99 | 24.99 | 31,243 |
Apr 26, 2024 | 24.97 | 24.99 | 24.97 | 24.97 | 24.97 | 114,885 |
Apr 25, 2024 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 72,341 |
Apr 24, 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 200,249 |
Apr 24, 2024 | 0.39844 Dividend | |||||
Apr 23, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 24.95 | 51,684 |
Apr 22, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 24.95 | 50,456 |
Apr 19, 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 24.94 | 49,221 |
Apr 18, 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 24.94 | 144,786 |
Apr 17, 2024 | 25.33 | 25.34 | 25.32 | 25.33 | 24.93 | 193,484 |
Apr 16, 2024 | 25.37 | 25.38 | 25.30 | 25.32 | 24.92 | 2,125,095 |
Apr 15, 2024 | 25.46 | 25.46 | 25.38 | 25.38 | 24.98 | 54,083 |
Apr 12, 2024 | 25.45 | 25.46 | 25.40 | 25.42 | 25.02 | 28,445 |
Apr 11, 2024 | 25.39 | 25.43 | 25.39 | 25.41 | 25.01 | 51,459 |
Apr 10, 2024 | 25.42 | 25.42 | 25.38 | 25.39 | 24.99 | 82,233 |
Apr 09, 2024 | 25.46 | 25.47 | 25.41 | 25.44 | 25.04 | 25,715 |
Apr 08, 2024 | 25.45 | 25.48 | 25.39 | 25.46 | 25.06 | 40,523 |
Apr 05, 2024 | 25.38 | 25.46 | 25.37 | 25.45 | 25.05 | 25,735 |
Apr 04, 2024 | 25.45 | 25.47 | 25.40 | 25.40 | 25.00 | 42,633 |
Apr 03, 2024 | 25.45 | 25.48 | 25.42 | 25.43 | 25.03 | 32,395 |
Apr 02, 2024 | 25.52 | 25.54 | 25.44 | 25.48 | 25.08 | 24,991 |
Apr 01, 2024 | 25.50 | 25.54 | 25.45 | 25.54 | 25.14 | 40,327 |
Mar 28, 2024 | 25.57 | 25.58 | 25.45 | 25.47 | 25.07 | 58,802 |
Mar 27, 2024 | 25.43 | 25.57 | 25.42 | 25.57 | 25.17 | 43,811 |
Mar 26, 2024 | 25.53 | 25.53 | 25.40 | 25.41 | 25.01 | 35,922 |
Mar 25, 2024 | 25.53 | 25.57 | 25.50 | 25.53 | 25.13 | 21,424 |
Mar 22, 2024 | 25.56 | 25.58 | 25.48 | 25.58 | 25.18 | 40,208 |
Mar 21, 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 25.19 | 45,499 |
Mar 20, 2024 | 25.48 | 25.57 | 25.44 | 25.53 | 25.13 | 28,676 |
Mar 19, 2024 | 25.43 | 25.50 | 25.43 | 25.49 | 25.09 | 22,263 |
Mar 18, 2024 | 25.34 | 25.48 | 25.34 | 25.44 | 25.04 | 92,392 |
Mar 15, 2024 | 25.34 | 25.38 | 25.33 | 25.33 | 24.93 | 33,397 |
Mar 14, 2024 | 25.36 | 25.36 | 25.29 | 25.35 | 24.95 | 28,561 |
Mar 13, 2024 | 25.35 | 25.36 | 25.31 | 25.32 | 24.92 | 43,694 |
Mar 12, 2024 | 25.35 | 25.35 | 25.31 | 25.34 | 24.94 | 34,230 |
Mar 11, 2024 | 25.35 | 25.36 | 25.32 | 25.34 | 24.94 | 23,900 |
Mar 08, 2024 | 25.42 | 25.42 | 25.33 | 25.33 | 24.93 | 32,163 |
Mar 07, 2024 | 25.38 | 25.42 | 25.36 | 25.38 | 24.98 | 27,366 |
Mar 06, 2024 | 25.35 | 25.38 | 25.32 | 25.38 | 24.98 | 25,680 |
Mar 05, 2024 | 25.37 | 25.39 | 25.29 | 25.33 | 24.93 | 53,383 |
Mar 04, 2024 | 25.42 | 25.43 | 25.33 | 25.36 | 24.96 | 64,380 |
Mar 01, 2024 | 25.47 | 25.48 | 25.32 | 25.42 | 25.02 | 60,436 |
Feb 29, 2024 | 25.68 | 25.78 | 25.43 | 25.44 | 25.04 | 128,407 |
Feb 28, 2024 | 25.48 | 25.69 | 25.45 | 25.69 | 25.29 | 35,552 |
Feb 27, 2024 | 25.50 | 25.56 | 25.43 | 25.55 | 25.15 | 29,874 |
Feb 26, 2024 | 25.52 | 25.56 | 25.48 | 25.56 | 25.16 | 33,685 |
Feb 23, 2024 | 25.47 | 25.52 | 25.40 | 25.52 | 25.12 | 36,131 |
Feb 22, 2024 | 25.41 | 25.48 | 25.37 | 25.40 | 25.00 | 28,972 |
Feb 21, 2024 | 25.34 | 25.41 | 25.34 | 25.41 | 25.01 | 21,358 |
Feb 20, 2024 | 25.35 | 25.39 | 25.28 | 25.38 | 24.98 | 32,963 |
Feb 16, 2024 | 25.31 | 25.33 | 25.26 | 25.31 | 24.91 | 39,115 |
Feb 15, 2024 | 25.30 | 25.38 | 25.28 | 25.38 | 24.98 | 15,480 |
Feb 14, 2024 | 25.31 | 25.39 | 25.29 | 25.36 | 24.96 | 35,392 |
Feb 13, 2024 | 25.35 | 25.48 | 25.30 | 25.34 | 24.95 | 44,410 |
Feb 12, 2024 | 25.35 | 25.45 | 25.32 | 25.44 | 25.04 | 53,827 |
Feb 09, 2024 | 25.21 | 25.25 | 25.17 | 25.25 | 24.85 | 41,023 |
Feb 08, 2024 | 25.25 | 25.28 | 25.20 | 25.22 | 24.82 | 48,330 |
Feb 07, 2024 | 25.42 | 25.42 | 25.21 | 25.21 | 24.81 | 57,220 |
Feb 06, 2024 | 25.36 | 25.41 | 25.32 | 25.35 | 24.95 | 46,073 |
Feb 05, 2024 | 25.46 | 25.46 | 25.34 | 25.36 | 24.96 | 42,053 |
Feb 02, 2024 | 25.72 | 25.72 | 25.49 | 25.51 | 25.11 | 43,975 |
Feb 01, 2024 | 25.71 | 25.86 | 25.71 | 25.73 | 25.33 | 30,321 |
Jan 31, 2024 | 25.79 | 25.88 | 25.71 | 25.71 | 25.31 | 58,250 |
Jan 30, 2024 | 25.73 | 25.87 | 25.64 | 25.85 | 25.44 | 51,661 |
Jan 29, 2024 | 25.52 | 25.75 | 25.52 | 25.64 | 25.24 | 52,612 |
Jan 26, 2024 | 25.52 | 25.68 | 25.47 | 25.58 | 25.18 | 51,897 |
Jan 25, 2024 | 25.43 | 25.68 | 25.42 | 25.60 | 25.20 | 87,373 |
Jan 25, 2024 | 0.39844 Dividend | |||||
Jan 24, 2024 | 25.80 | 25.85 | 25.72 | 25.85 | 25.05 | 65,965 |
Jan 23, 2024 | 25.80 | 25.84 | 25.70 | 25.84 | 25.04 | 58,592 |
Jan 22, 2024 | 25.85 | 25.86 | 25.70 | 25.80 | 25.00 | 55,394 |
Jan 19, 2024 | 25.58 | 25.87 | 25.55 | 25.86 | 25.06 | 71,236 |
Jan 18, 2024 | 25.57 | 25.63 | 25.57 | 25.63 | 24.84 | 44,182 |
Jan 17, 2024 | 25.59 | 25.62 | 25.54 | 25.62 | 24.83 | 52,193 |
Jan 16, 2024 | 25.53 | 25.62 | 25.48 | 25.62 | 24.83 | 45,612 |
Jan 12, 2024 | 25.49 | 25.53 | 25.46 | 25.53 | 24.74 | 18,650 |
Jan 11, 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 24.70 | 28,338 |
Jan 10, 2024 | 25.42 | 25.48 | 25.40 | 25.48 | 24.69 | 37,929 |
Jan 09, 2024 | 25.38 | 25.44 | 25.37 | 25.43 | 24.65 | 30,749 |
Jan 08, 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 24.63 | 35,979 |
Jan 05, 2024 | 25.36 | 25.40 | 25.36 | 25.38 | 24.59 | 42,542 |
Jan 04, 2024 | 25.40 | 25.40 | 25.34 | 25.40 | 24.62 | 93,592 |
Jan 03, 2024 | 25.33 | 25.40 | 25.31 | 25.38 | 24.60 | 64,581 |
Jan 02, 2024 | 25.32 | 25.34 | 25.27 | 25.34 | 24.56 | 48,525 |
Dec 29, 2023 | 25.33 | 25.40 | 25.26 | 25.27 | 24.49 | 88,139 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |