Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 25.23 | 25.28 | 25.23 | 25.28 | 25.28 | 1,916 |
May 06, 2024 | 25.25 | 25.31 | 25.24 | 25.28 | 25.28 | 15,407 |
May 03, 2024 | 25.32 | 25.32 | 25.25 | 25.30 | 25.30 | 8,538 |
May 02, 2024 | 25.22 | 25.28 | 25.15 | 25.27 | 25.27 | 15,897 |
May 01, 2024 | 25.11 | 25.32 | 25.11 | 25.27 | 25.27 | 15,679 |
Apr 30, 2024 | 25.03 | 25.21 | 25.03 | 25.17 | 25.17 | 32,048 |
Apr 29, 2024 | 24.95 | 25.10 | 24.95 | 25.03 | 25.03 | 10,450 |
Apr 26, 2024 | 25.03 | 25.10 | 24.93 | 24.95 | 24.95 | 21,781 |
Apr 25, 2024 | 24.87 | 25.08 | 24.85 | 25.08 | 25.08 | 22,596 |
Apr 24, 2024 | 25.06 | 25.08 | 24.93 | 25.08 | 25.08 | 15,975 |
Apr 23, 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 25.03 | 9,871 |
Apr 22, 2024 | 24.92 | 24.95 | 24.90 | 24.90 | 24.90 | 20,698 |
Apr 19, 2024 | 24.82 | 24.88 | 24.80 | 24.88 | 24.88 | 17,837 |
Apr 18, 2024 | 24.95 | 24.98 | 24.76 | 24.80 | 24.80 | 20,022 |
Apr 17, 2024 | 24.92 | 25.00 | 24.91 | 25.00 | 25.00 | 15,350 |
Apr 16, 2024 | 24.90 | 24.98 | 24.77 | 24.98 | 24.98 | 29,434 |
Apr 15, 2024 | 25.00 | 25.00 | 24.80 | 24.95 | 24.95 | 25,414 |
Apr 12, 2024 | 25.04 | 25.04 | 24.97 | 25.00 | 25.00 | 3,765 |
Apr 11, 2024 | 25.00 | 25.00 | 24.86 | 24.99 | 24.99 | 28,389 |
Apr 10, 2024 | 25.05 | 25.08 | 24.80 | 24.96 | 24.96 | 80,150 |
Apr 09, 2024 | 24.99 | 25.08 | 24.99 | 25.08 | 25.08 | 10,091 |
Apr 08, 2024 | 24.91 | 25.09 | 24.91 | 24.99 | 24.99 | 20,859 |
Apr 05, 2024 | 25.06 | 25.10 | 24.83 | 24.83 | 24.83 | 19,467 |
Apr 04, 2024 | 25.01 | 25.13 | 25.00 | 25.06 | 25.06 | 22,406 |
Apr 03, 2024 | 24.90 | 24.99 | 24.90 | 24.98 | 24.98 | 37,405 |
Apr 02, 2024 | 24.92 | 25.04 | 24.85 | 24.95 | 24.95 | 44,206 |
Apr 01, 2024 | 24.85 | 25.03 | 24.83 | 24.97 | 24.97 | 51,839 |
Mar 28, 2024 | 25.25 | 25.29 | 24.62 | 24.71 | 24.71 | 146,959 |
Mar 27, 2024 | 25.12 | 25.29 | 25.09 | 25.12 | 25.12 | 15,446 |
Mar 26, 2024 | 25.16 | 25.30 | 25.07 | 25.11 | 25.11 | 41,348 |
Mar 25, 2024 | 25.16 | 25.16 | 25.07 | 25.08 | 25.08 | 9,307 |
Mar 22, 2024 | 25.13 | 25.16 | 25.12 | 25.16 | 25.16 | 9,454 |
Mar 21, 2024 | 25.19 | 25.19 | 25.05 | 25.05 | 25.05 | 25,865 |
Mar 20, 2024 | 25.09 | 25.23 | 25.09 | 25.16 | 25.16 | 23,397 |
Mar 19, 2024 | 25.08 | 25.19 | 25.08 | 25.14 | 25.14 | 36,445 |
Mar 18, 2024 | 25.09 | 25.16 | 25.02 | 25.08 | 25.08 | 13,717 |
Mar 15, 2024 | 24.99 | 25.08 | 24.99 | 25.06 | 25.06 | 9,442 |
Mar 14, 2024 | 25.04 | 25.08 | 24.99 | 25.01 | 25.01 | 12,086 |
Mar 13, 2024 | 25.05 | 25.10 | 25.02 | 25.10 | 25.10 | 14,473 |
Mar 12, 2024 | 25.03 | 25.09 | 24.99 | 25.09 | 25.09 | 26,585 |
Mar 11, 2024 | 25.03 | 25.18 | 24.88 | 24.99 | 24.99 | 68,306 |
Mar 08, 2024 | 25.11 | 25.18 | 24.99 | 25.12 | 25.12 | 28,956 |
Mar 07, 2024 | 25.10 | 25.18 | 25.08 | 25.13 | 25.13 | 27,833 |
Mar 06, 2024 | 24.99 | 25.20 | 24.99 | 25.03 | 25.03 | 27,327 |
Mar 05, 2024 | 24.87 | 25.00 | 24.87 | 24.98 | 24.98 | 10,347 |
Mar 04, 2024 | 25.10 | 25.10 | 24.93 | 24.93 | 24.93 | 20,160 |
Mar 01, 2024 | 25.05 | 25.17 | 25.02 | 25.08 | 25.08 | 11,828 |
Feb 29, 2024 | 25.20 | 25.28 | 25.01 | 25.08 | 25.08 | 77,015 |
Feb 29, 2024 | 0.618152 Dividend | |||||
Feb 28, 2024 | 25.62 | 25.69 | 25.58 | 25.69 | 25.07 | 9,950 |
Feb 27, 2024 | 25.60 | 25.69 | 25.53 | 25.63 | 25.01 | 15,887 |
Feb 26, 2024 | 25.53 | 25.62 | 25.45 | 25.57 | 24.95 | 11,104 |
Feb 23, 2024 | 25.54 | 25.64 | 25.50 | 25.64 | 25.02 | 14,498 |
Feb 22, 2024 | 25.44 | 25.59 | 25.38 | 25.54 | 24.93 | 25,493 |
Feb 21, 2024 | 25.39 | 25.46 | 25.31 | 25.46 | 24.85 | 13,910 |
Feb 20, 2024 | 25.26 | 25.39 | 25.26 | 25.37 | 24.76 | 10,826 |
Feb 16, 2024 | 25.24 | 25.38 | 25.24 | 25.35 | 24.74 | 11,484 |
Feb 15, 2024 | 25.20 | 25.37 | 25.20 | 25.33 | 24.72 | 6,053 |
Feb 14, 2024 | 25.20 | 25.39 | 25.20 | 25.30 | 24.69 | 16,932 |
Feb 13, 2024 | 25.20 | 25.33 | 25.09 | 25.23 | 24.62 | 27,202 |
Feb 12, 2024 | 25.25 | 25.29 | 25.10 | 25.28 | 24.67 | 32,347 |
Feb 09, 2024 | 25.25 | 25.37 | 25.11 | 25.17 | 24.56 | 47,330 |
Feb 08, 2024 | 25.22 | 25.35 | 25.21 | 25.32 | 24.71 | 12,500 |
Feb 07, 2024 | 25.15 | 25.28 | 25.10 | 25.14 | 24.54 | 9,007 |
Feb 06, 2024 | 25.16 | 25.16 | 25.04 | 25.10 | 24.50 | 9,733 |
Feb 05, 2024 | 25.17 | 25.17 | 24.92 | 25.03 | 24.42 | 16,512 |
Feb 02, 2024 | 25.00 | 25.19 | 25.00 | 25.10 | 24.50 | 18,761 |
Feb 01, 2024 | 25.16 | 25.27 | 25.08 | 25.08 | 24.48 | 15,444 |
Jan 31, 2024 | 25.30 | 25.39 | 25.11 | 25.16 | 24.55 | 24,741 |
Jan 30, 2024 | 25.25 | 25.36 | 25.25 | 25.32 | 24.71 | 29,664 |
Jan 29, 2024 | 25.01 | 25.26 | 25.01 | 25.25 | 24.64 | 10,407 |
Jan 26, 2024 | 24.99 | 25.12 | 24.98 | 25.12 | 24.52 | 23,301 |
Jan 25, 2024 | 25.07 | 25.10 | 24.98 | 25.01 | 24.41 | 21,282 |
Jan 24, 2024 | 24.96 | 25.10 | 24.95 | 24.95 | 24.35 | 11,857 |
Jan 23, 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 24.38 | 19,068 |
Jan 22, 2024 | 25.25 | 25.25 | 25.01 | 25.10 | 24.50 | 18,679 |
Jan 19, 2024 | 24.97 | 25.18 | 24.85 | 25.18 | 24.57 | 35,538 |
Jan 18, 2024 | 25.00 | 25.05 | 24.96 | 25.05 | 24.45 | 27,957 |
Jan 17, 2024 | 24.92 | 24.95 | 24.87 | 24.95 | 24.35 | 11,504 |
Jan 16, 2024 | 24.88 | 25.00 | 24.79 | 25.00 | 24.40 | 42,884 |
Jan 12, 2024 | 24.72 | 24.93 | 24.72 | 24.90 | 24.30 | 34,015 |
Jan 11, 2024 | 24.69 | 24.72 | 24.64 | 24.72 | 24.13 | 55,084 |
Jan 10, 2024 | 24.65 | 24.65 | 24.61 | 24.63 | 24.04 | 42,700 |
Jan 09, 2024 | 24.72 | 24.73 | 24.64 | 24.65 | 24.06 | 21,527 |
Jan 08, 2024 | 24.63 | 24.80 | 24.62 | 24.70 | 24.11 | 20,105 |
Jan 05, 2024 | 24.76 | 24.83 | 24.62 | 24.67 | 24.08 | 35,947 |
Jan 04, 2024 | 24.65 | 24.90 | 24.65 | 24.85 | 24.25 | 10,091 |
Jan 03, 2024 | 24.85 | 24.85 | 24.64 | 24.83 | 24.23 | 29,510 |
Jan 02, 2024 | 24.78 | 24.94 | 24.78 | 24.85 | 24.25 | 21,713 |
Dec 29, 2023 | 24.78 | 24.94 | 24.66 | 24.70 | 24.11 | 43,127 |
Dec 28, 2023 | 24.55 | 24.67 | 24.55 | 24.67 | 24.08 | 23,598 |
Dec 27, 2023 | 24.54 | 24.67 | 24.54 | 24.59 | 24.00 | 23,428 |
Dec 26, 2023 | 24.56 | 24.69 | 24.52 | 24.53 | 23.94 | 27,906 |
Dec 22, 2023 | 24.69 | 24.73 | 24.51 | 24.61 | 24.02 | 24,762 |
Dec 21, 2023 | 24.77 | 24.80 | 24.57 | 24.59 | 24.00 | 27,053 |
Dec 20, 2023 | 24.60 | 24.72 | 24.60 | 24.68 | 24.09 | 15,633 |
Dec 19, 2023 | 24.70 | 24.76 | 24.53 | 24.59 | 24.00 | 35,892 |
Dec 18, 2023 | 24.64 | 24.70 | 24.50 | 24.68 | 24.09 | 15,054 |
Dec 15, 2023 | 24.65 | 24.65 | 24.55 | 24.64 | 24.05 | 16,862 |
Dec 14, 2023 | 24.70 | 24.81 | 24.60 | 24.65 | 24.06 | 17,819 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |