Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.29 | 25.30 | 25.25 | 25.28 | 25.28 | 26,304 |
Apr 23, 2024 | 25.30 | 25.37 | 25.26 | 25.29 | 25.29 | 64,240 |
Apr 22, 2024 | 25.28 | 25.31 | 25.25 | 25.26 | 25.26 | 33,167 |
Apr 19, 2024 | 25.30 | 25.34 | 25.25 | 25.25 | 25.25 | 23,283 |
Apr 18, 2024 | 25.34 | 25.36 | 25.21 | 25.25 | 25.25 | 63,244 |
Apr 17, 2024 | 25.42 | 25.44 | 25.34 | 25.34 | 25.34 | 99,643 |
Apr 16, 2024 | 25.38 | 25.47 | 25.32 | 25.32 | 25.32 | 46,415 |
Apr 15, 2024 | 25.47 | 25.49 | 25.32 | 25.45 | 25.45 | 74,311 |
Apr 12, 2024 | 25.41 | 25.48 | 25.37 | 25.40 | 25.40 | 22,763 |
Apr 11, 2024 | 25.46 | 25.51 | 25.36 | 25.41 | 25.41 | 45,810 |
Apr 10, 2024 | 25.48 | 25.52 | 25.31 | 25.49 | 25.49 | 44,490 |
Apr 09, 2024 | 25.56 | 25.56 | 25.47 | 25.55 | 25.55 | 43,007 |
Apr 08, 2024 | 25.49 | 25.57 | 25.46 | 25.51 | 25.51 | 32,370 |
Apr 05, 2024 | 25.45 | 25.59 | 25.45 | 25.54 | 25.54 | 30,082 |
Apr 04, 2024 | 25.51 | 25.53 | 25.40 | 25.51 | 25.51 | 69,306 |
Apr 03, 2024 | 25.33 | 25.53 | 25.31 | 25.46 | 25.46 | 111,692 |
Apr 02, 2024 | 25.24 | 25.44 | 25.19 | 25.44 | 25.44 | 84,755 |
Apr 01, 2024 | 25.18 | 25.28 | 25.17 | 25.24 | 25.24 | 67,211 |
Mar 28, 2024 | 25.29 | 25.34 | 25.16 | 25.16 | 25.16 | 62,977 |
Mar 27, 2024 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | 70,965 |
Mar 27, 2024 | 0.434462 Dividend | |||||
Mar 26, 2024 | 25.67 | 25.70 | 25.65 | 25.69 | 25.26 | 37,353 |
Mar 25, 2024 | 25.63 | 25.68 | 25.63 | 25.68 | 25.25 | 64,560 |
Mar 22, 2024 | 25.64 | 25.68 | 25.62 | 25.65 | 25.22 | 97,728 |
Mar 21, 2024 | 25.58 | 25.73 | 25.58 | 25.65 | 25.22 | 44,416 |
Mar 20, 2024 | 25.51 | 25.59 | 25.50 | 25.58 | 25.15 | 45,785 |
Mar 19, 2024 | 25.53 | 25.55 | 25.50 | 25.54 | 25.11 | 38,078 |
Mar 18, 2024 | 25.44 | 25.54 | 25.41 | 25.54 | 25.11 | 37,285 |
Mar 15, 2024 | 25.41 | 25.43 | 25.39 | 25.39 | 24.96 | 13,418 |
Mar 14, 2024 | 25.41 | 25.44 | 25.38 | 25.44 | 25.01 | 50,982 |
Mar 13, 2024 | 25.40 | 25.40 | 25.38 | 25.40 | 24.97 | 39,133 |
Mar 12, 2024 | 25.40 | 25.40 | 25.38 | 25.40 | 24.97 | 27,468 |
Mar 11, 2024 | 25.41 | 25.42 | 25.38 | 25.40 | 24.97 | 24,697 |
Mar 08, 2024 | 25.42 | 25.42 | 25.39 | 25.39 | 24.96 | 14,640 |
Mar 07, 2024 | 25.38 | 25.42 | 25.37 | 25.42 | 24.99 | 45,012 |
Mar 06, 2024 | 25.35 | 25.42 | 25.35 | 25.40 | 24.97 | 23,633 |
Mar 05, 2024 | 25.37 | 25.39 | 25.35 | 25.39 | 24.96 | 18,743 |
Mar 04, 2024 | 25.39 | 25.39 | 25.33 | 25.33 | 24.90 | 33,048 |
Mar 01, 2024 | 25.35 | 25.40 | 25.32 | 25.37 | 24.94 | 44,540 |
Feb 29, 2024 | 25.32 | 25.40 | 25.30 | 25.40 | 24.97 | 104,780 |
Feb 28, 2024 | 25.35 | 25.42 | 25.31 | 25.35 | 24.92 | 86,900 |
Feb 27, 2024 | 25.39 | 25.42 | 25.35 | 25.36 | 24.93 | 43,513 |
Feb 26, 2024 | 25.43 | 25.43 | 25.37 | 25.39 | 24.96 | 36,462 |
Feb 23, 2024 | 25.37 | 25.42 | 25.34 | 25.40 | 24.97 | 144,396 |
Feb 22, 2024 | 25.36 | 25.40 | 25.34 | 25.37 | 24.94 | 67,278 |
Feb 21, 2024 | 25.32 | 25.37 | 25.32 | 25.34 | 24.91 | 51,842 |
Feb 20, 2024 | 25.27 | 25.36 | 25.27 | 25.32 | 24.89 | 35,563 |
Feb 16, 2024 | 25.26 | 25.30 | 25.25 | 25.27 | 24.84 | 31,814 |
Feb 15, 2024 | 25.25 | 25.30 | 25.25 | 25.30 | 24.87 | 23,314 |
Feb 14, 2024 | 25.28 | 25.28 | 25.25 | 25.26 | 24.83 | 23,578 |
Feb 13, 2024 | 25.27 | 25.29 | 25.23 | 25.29 | 24.86 | 43,256 |
Feb 12, 2024 | 25.25 | 25.31 | 25.25 | 25.30 | 24.87 | 32,479 |
Feb 09, 2024 | 25.29 | 25.29 | 25.25 | 25.28 | 24.85 | 15,846 |
Feb 08, 2024 | 25.23 | 25.29 | 25.23 | 25.29 | 24.86 | 24,201 |
Feb 07, 2024 | 25.28 | 25.29 | 25.23 | 25.25 | 24.82 | 36,923 |
Feb 06, 2024 | 25.27 | 25.33 | 25.22 | 25.24 | 24.81 | 45,588 |
Feb 05, 2024 | 25.25 | 25.30 | 25.25 | 25.28 | 24.85 | 35,001 |
Feb 02, 2024 | 25.29 | 25.32 | 25.22 | 25.29 | 24.86 | 22,845 |
Feb 01, 2024 | 25.26 | 25.33 | 25.24 | 25.28 | 24.85 | 36,529 |
Jan 31, 2024 | 25.32 | 25.38 | 25.23 | 25.32 | 24.89 | 76,023 |
Jan 30, 2024 | 25.30 | 25.33 | 25.28 | 25.31 | 24.88 | 36,087 |
Jan 29, 2024 | 25.26 | 25.29 | 25.21 | 25.29 | 24.86 | 40,602 |
Jan 26, 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 24.81 | 29,867 |
Jan 25, 2024 | 25.15 | 25.24 | 25.14 | 25.24 | 24.81 | 39,463 |
Jan 24, 2024 | 25.16 | 25.19 | 25.13 | 25.16 | 24.73 | 41,246 |
Jan 23, 2024 | 25.16 | 25.19 | 25.14 | 25.17 | 24.74 | 29,642 |
Jan 22, 2024 | 25.14 | 25.20 | 25.14 | 25.18 | 24.75 | 25,745 |
Jan 19, 2024 | 25.09 | 25.15 | 25.08 | 25.14 | 24.71 | 61,426 |
Jan 18, 2024 | 25.07 | 25.13 | 25.07 | 25.10 | 24.68 | 44,374 |
Jan 17, 2024 | 25.06 | 25.13 | 25.04 | 25.07 | 24.65 | 87,084 |
Jan 16, 2024 | 25.08 | 25.10 | 25.04 | 25.08 | 24.66 | 65,210 |
Jan 12, 2024 | 25.09 | 25.09 | 25.05 | 25.07 | 24.64 | 32,413 |
Jan 11, 2024 | 25.05 | 25.09 | 25.02 | 25.09 | 24.67 | 51,957 |
Jan 10, 2024 | 25.04 | 25.07 | 25.04 | 25.04 | 24.62 | 85,167 |
Jan 09, 2024 | 25.05 | 25.06 | 25.03 | 25.04 | 24.62 | 30,532 |
Jan 08, 2024 | 25.03 | 25.05 | 25.01 | 25.04 | 24.62 | 48,668 |
Jan 05, 2024 | 25.02 | 25.06 | 25.01 | 25.01 | 24.59 | 69,618 |
Jan 04, 2024 | 25.02 | 25.04 | 25.00 | 25.04 | 24.62 | 109,240 |
Jan 03, 2024 | 25.01 | 25.05 | 25.00 | 25.02 | 24.60 | 56,522 |
Jan 02, 2024 | 25.04 | 25.08 | 25.01 | 25.04 | 24.62 | 81,315 |
Dec 29, 2023 | 25.08 | 25.11 | 25.01 | 25.02 | 24.60 | 86,566 |
Dec 28, 2023 | 25.11 | 25.13 | 25.01 | 25.03 | 24.61 | 57,383 |
Dec 28, 2023 | 0.429688 Dividend | |||||
Dec 27, 2023 | 25.51 | 25.51 | 25.41 | 25.47 | 24.62 | 68,229 |
Dec 26, 2023 | 25.45 | 25.51 | 25.42 | 25.47 | 24.62 | 41,706 |
Dec 22, 2023 | 25.40 | 25.46 | 25.38 | 25.45 | 24.60 | 36,367 |
Dec 21, 2023 | 25.45 | 25.45 | 25.36 | 25.38 | 24.53 | 39,880 |
Dec 20, 2023 | 25.32 | 25.45 | 25.32 | 25.43 | 24.58 | 53,848 |
Dec 19, 2023 | 25.33 | 25.41 | 25.33 | 25.34 | 24.49 | 126,119 |
Dec 18, 2023 | 25.32 | 25.39 | 25.31 | 25.35 | 24.50 | 154,443 |
Dec 15, 2023 | 25.27 | 25.35 | 25.27 | 25.35 | 24.50 | 192,222 |
Dec 14, 2023 | 25.33 | 25.36 | 25.27 | 25.31 | 24.46 | 45,506 |
Dec 13, 2023 | 25.30 | 25.32 | 25.25 | 25.28 | 24.43 | 50,634 |
Dec 12, 2023 | 25.25 | 25.29 | 25.20 | 25.27 | 24.42 | 154,733 |
Dec 11, 2023 | 25.18 | 25.26 | 25.15 | 25.26 | 24.41 | 62,383 |
Dec 08, 2023 | 25.25 | 25.25 | 25.16 | 25.20 | 24.36 | 185,300 |
Dec 07, 2023 | 25.19 | 25.26 | 25.19 | 25.21 | 24.37 | 84,023 |
Dec 06, 2023 | 25.29 | 25.30 | 25.16 | 25.19 | 24.35 | 312,093 |
Dec 05, 2023 | 25.27 | 25.31 | 25.24 | 25.24 | 24.39 | 88,422 |
Dec 04, 2023 | 25.26 | 25.34 | 25.22 | 25.25 | 24.40 | 75,431 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |