Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.12 | 25.23 | 25.11 | 25.15 | 25.15 | 58,216 |
Apr 18, 2024 | 25.20 | 25.24 | 25.05 | 25.13 | 25.13 | 75,957 |
Apr 17, 2024 | 25.16 | 25.20 | 25.06 | 25.19 | 25.19 | 119,491 |
Apr 16, 2024 | 25.07 | 25.21 | 25.06 | 25.11 | 25.11 | 111,173 |
Apr 15, 2024 | 25.25 | 25.30 | 25.06 | 25.10 | 25.10 | 160,219 |
Apr 12, 2024 | 25.20 | 25.27 | 25.17 | 25.23 | 25.23 | 39,937 |
Apr 11, 2024 | 25.27 | 25.27 | 25.15 | 25.20 | 25.20 | 84,938 |
Apr 10, 2024 | 25.25 | 25.29 | 25.20 | 25.24 | 25.24 | 86,091 |
Apr 09, 2024 | 25.27 | 25.32 | 25.25 | 25.25 | 25.25 | 24,864 |
Apr 08, 2024 | 25.40 | 25.40 | 25.21 | 25.25 | 25.25 | 130,375 |
Apr 05, 2024 | 25.40 | 25.44 | 25.30 | 25.32 | 25.32 | 37,169 |
Apr 04, 2024 | 25.41 | 25.42 | 25.28 | 25.38 | 25.38 | 44,326 |
Apr 03, 2024 | 25.30 | 25.44 | 25.30 | 25.32 | 25.32 | 50,891 |
Apr 02, 2024 | 25.27 | 25.34 | 25.27 | 25.34 | 25.34 | 18,144 |
Apr 01, 2024 | 25.16 | 25.34 | 25.13 | 25.33 | 25.33 | 71,276 |
Mar 28, 2024 | 25.27 | 25.35 | 25.09 | 25.11 | 25.11 | 201,077 |
Mar 27, 2024 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | 38,656 |
Mar 26, 2024 | 25.26 | 25.28 | 25.18 | 25.26 | 25.26 | 58,689 |
Mar 25, 2024 | 25.26 | 25.26 | 25.20 | 25.25 | 25.25 | 60,791 |
Mar 22, 2024 | 25.18 | 25.27 | 25.17 | 25.26 | 25.26 | 35,220 |
Mar 21, 2024 | 25.18 | 25.19 | 25.14 | 25.14 | 25.14 | 121,031 |
Mar 20, 2024 | 25.12 | 25.18 | 25.12 | 25.15 | 25.15 | 100,407 |
Mar 19, 2024 | 25.11 | 25.16 | 25.11 | 25.14 | 25.14 | 107,791 |
Mar 18, 2024 | 25.17 | 25.17 | 25.11 | 25.12 | 25.12 | 108,181 |
Mar 15, 2024 | 25.18 | 25.19 | 25.12 | 25.13 | 25.13 | 86,716 |
Mar 14, 2024 | 25.14 | 25.15 | 25.10 | 25.14 | 25.14 | 53,726 |
Mar 13, 2024 | 25.18 | 25.22 | 25.13 | 25.18 | 25.18 | 43,891 |
Mar 12, 2024 | 25.19 | 25.19 | 25.11 | 25.15 | 25.15 | 58,912 |
Mar 11, 2024 | 25.16 | 25.25 | 25.15 | 25.18 | 25.18 | 39,768 |
Mar 08, 2024 | 25.17 | 25.19 | 25.13 | 25.17 | 25.17 | 46,290 |
Mar 07, 2024 | 25.13 | 25.21 | 25.13 | 25.17 | 25.17 | 90,450 |
Mar 06, 2024 | 25.16 | 25.16 | 25.06 | 25.10 | 25.10 | 76,068 |
Mar 05, 2024 | 25.10 | 25.19 | 25.06 | 25.16 | 25.16 | 65,392 |
Mar 04, 2024 | 25.14 | 25.14 | 25.04 | 25.10 | 25.10 | 100,490 |
Mar 01, 2024 | 25.09 | 25.17 | 25.05 | 25.12 | 25.12 | 69,097 |
Feb 29, 2024 | 25.25 | 25.26 | 25.02 | 25.10 | 25.10 | 195,156 |
Feb 29, 2024 | 0.662672 Dividend | |||||
Feb 28, 2024 | 25.66 | 25.74 | 25.66 | 25.73 | 25.07 | 69,769 |
Feb 27, 2024 | 25.70 | 25.70 | 25.64 | 25.67 | 25.01 | 61,798 |
Feb 26, 2024 | 25.62 | 25.74 | 25.61 | 25.70 | 25.04 | 91,105 |
Feb 23, 2024 | 25.61 | 25.66 | 25.59 | 25.66 | 25.00 | 51,428 |
Feb 22, 2024 | 25.63 | 25.64 | 25.56 | 25.61 | 24.95 | 54,090 |
Feb 21, 2024 | 25.56 | 25.63 | 25.56 | 25.60 | 24.94 | 40,710 |
Feb 20, 2024 | 25.50 | 25.60 | 25.50 | 25.55 | 24.89 | 39,857 |
Feb 16, 2024 | 25.50 | 25.56 | 25.47 | 25.48 | 24.82 | 39,010 |
Feb 15, 2024 | 25.56 | 25.57 | 25.51 | 25.51 | 24.85 | 50,903 |
Feb 14, 2024 | 25.57 | 25.57 | 25.52 | 25.54 | 24.88 | 36,537 |
Feb 13, 2024 | 25.50 | 25.58 | 25.48 | 25.50 | 24.84 | 74,134 |
Feb 12, 2024 | 25.54 | 25.60 | 25.52 | 25.59 | 24.93 | 56,492 |
Feb 09, 2024 | 25.56 | 25.60 | 25.51 | 25.52 | 24.86 | 46,113 |
Feb 08, 2024 | 25.41 | 25.59 | 25.40 | 25.56 | 24.90 | 51,361 |
Feb 07, 2024 | 25.37 | 25.43 | 25.36 | 25.38 | 24.73 | 60,771 |
Feb 06, 2024 | 25.43 | 25.46 | 25.36 | 25.39 | 24.74 | 53,943 |
Feb 05, 2024 | 25.40 | 25.46 | 25.35 | 25.43 | 24.78 | 53,399 |
Feb 02, 2024 | 25.47 | 25.49 | 25.40 | 25.40 | 24.75 | 65,409 |
Feb 01, 2024 | 25.52 | 25.53 | 25.43 | 25.53 | 24.87 | 32,491 |
Jan 31, 2024 | 25.56 | 25.59 | 25.50 | 25.52 | 24.86 | 52,738 |
Jan 30, 2024 | 25.54 | 25.59 | 25.50 | 25.53 | 24.87 | 44,975 |
Jan 29, 2024 | 25.50 | 25.55 | 25.48 | 25.54 | 24.88 | 26,253 |
Jan 26, 2024 | 25.45 | 25.50 | 25.45 | 25.50 | 24.84 | 35,058 |
Jan 25, 2024 | 25.39 | 25.50 | 25.37 | 25.49 | 24.83 | 47,897 |
Jan 24, 2024 | 25.39 | 25.43 | 25.37 | 25.39 | 24.74 | 42,408 |
Jan 23, 2024 | 25.35 | 25.38 | 25.29 | 25.37 | 24.72 | 59,618 |
Jan 22, 2024 | 25.29 | 25.32 | 25.25 | 25.31 | 24.66 | 74,650 |
Jan 19, 2024 | 25.28 | 25.30 | 25.21 | 25.29 | 24.64 | 51,500 |
Jan 18, 2024 | 25.31 | 25.33 | 25.23 | 25.24 | 24.59 | 106,843 |
Jan 17, 2024 | 25.31 | 25.36 | 25.30 | 25.33 | 24.67 | 97,356 |
Jan 16, 2024 | 25.44 | 25.44 | 25.34 | 25.37 | 24.72 | 75,609 |
Jan 12, 2024 | 25.43 | 25.45 | 25.37 | 25.45 | 24.79 | 110,085 |
Jan 11, 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 24.78 | 41,327 |
Jan 10, 2024 | 25.39 | 25.39 | 25.32 | 25.37 | 24.72 | 45,873 |
Jan 09, 2024 | 25.34 | 25.41 | 25.30 | 25.34 | 24.69 | 43,861 |
Jan 08, 2024 | 25.24 | 25.34 | 25.24 | 25.34 | 24.69 | 36,788 |
Jan 05, 2024 | 25.25 | 25.32 | 25.22 | 25.24 | 24.59 | 38,163 |
Jan 04, 2024 | 25.23 | 25.37 | 25.22 | 25.25 | 24.60 | 40,476 |
Jan 03, 2024 | 25.24 | 25.28 | 25.21 | 25.24 | 24.59 | 44,853 |
Jan 02, 2024 | 25.19 | 25.39 | 25.17 | 25.28 | 24.63 | 46,315 |
Dec 29, 2023 | 25.30 | 25.34 | 25.14 | 25.14 | 24.49 | 100,848 |
Dec 28, 2023 | 25.28 | 25.29 | 25.17 | 25.26 | 24.61 | 49,223 |
Dec 27, 2023 | 25.19 | 25.30 | 25.14 | 25.27 | 24.62 | 67,323 |
Dec 26, 2023 | 25.19 | 25.23 | 25.10 | 25.10 | 24.45 | 55,487 |
Dec 22, 2023 | 25.19 | 25.21 | 25.11 | 25.21 | 24.56 | 77,440 |
Dec 21, 2023 | 25.05 | 25.17 | 25.05 | 25.14 | 24.49 | 31,324 |
Dec 20, 2023 | 25.11 | 25.11 | 25.03 | 25.08 | 24.43 | 38,414 |
Dec 19, 2023 | 25.03 | 25.10 | 25.01 | 25.04 | 24.40 | 47,492 |
Dec 18, 2023 | 25.05 | 25.12 | 25.01 | 25.03 | 24.39 | 53,335 |
Dec 15, 2023 | 25.07 | 25.18 | 25.03 | 25.15 | 24.50 | 70,950 |
Dec 14, 2023 | 25.10 | 25.22 | 25.04 | 25.13 | 24.48 | 76,514 |
Dec 13, 2023 | 24.93 | 25.09 | 24.90 | 25.09 | 24.44 | 62,982 |
Dec 12, 2023 | 24.98 | 25.00 | 24.96 | 24.97 | 24.33 | 33,447 |
Dec 11, 2023 | 25.00 | 25.04 | 24.90 | 24.97 | 24.33 | 36,078 |
Dec 08, 2023 | 24.86 | 25.03 | 24.86 | 24.99 | 24.35 | 77,788 |
Dec 07, 2023 | 24.93 | 24.98 | 24.91 | 24.92 | 24.28 | 68,268 |
Dec 06, 2023 | 25.00 | 25.00 | 24.90 | 24.91 | 24.27 | 113,585 |
Dec 05, 2023 | 25.00 | 25.04 | 24.93 | 24.96 | 24.32 | 51,586 |
Dec 04, 2023 | 25.04 | 25.06 | 24.87 | 24.99 | 24.35 | 92,222 |
Dec 01, 2023 | 24.97 | 25.08 | 24.96 | 25.08 | 24.43 | 60,223 |
Nov 30, 2023 | 24.94 | 24.99 | 24.87 | 24.99 | 24.35 | 232,081 |
Nov 30, 2023 | 0.665293 Dividend | |||||
Nov 29, 2023 | 25.47 | 25.51 | 25.44 | 25.47 | 24.17 | 66,816 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |