Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.90 | 24.98 | 24.87 | 24.88 | 24.88 | 7,548,800 |
Apr 29, 2024 | 24.97 | 24.99 | 24.95 | 24.98 | 24.98 | 5,207,700 |
Apr 26, 2024 | 24.91 | 24.94 | 24.89 | 24.92 | 24.92 | 4,366,400 |
Apr 25, 2024 | 24.82 | 24.87 | 24.75 | 24.87 | 24.87 | 4,316,300 |
Apr 24, 2024 | 24.96 | 24.96 | 24.86 | 24.91 | 24.91 | 4,056,500 |
Apr 23, 2024 | 24.90 | 24.98 | 24.87 | 24.95 | 24.95 | 4,300,300 |
Apr 22, 2024 | 24.82 | 24.87 | 24.79 | 24.87 | 24.87 | 5,085,800 |
Apr 19, 2024 | 24.74 | 24.80 | 24.74 | 24.76 | 24.76 | 5,672,100 |
Apr 18, 2024 | 24.71 | 24.75 | 24.68 | 24.75 | 24.75 | 4,213,400 |
Apr 17, 2024 | 24.75 | 24.79 | 24.70 | 24.71 | 24.71 | 8,420,200 |
Apr 16, 2024 | 24.75 | 24.75 | 24.67 | 24.69 | 24.69 | 6,017,400 |
Apr 15, 2024 | 24.86 | 24.89 | 24.73 | 24.75 | 24.75 | 9,885,600 |
Apr 12, 2024 | 24.86 | 24.87 | 24.82 | 24.86 | 24.86 | 4,826,600 |
Apr 11, 2024 | 24.90 | 24.90 | 24.81 | 24.86 | 24.86 | 6,511,200 |
Apr 10, 2024 | 24.94 | 24.95 | 24.84 | 24.88 | 24.88 | 10,000,000 |
Apr 09, 2024 | 25.03 | 25.08 | 25.02 | 25.06 | 25.06 | 4,436,700 |
Apr 08, 2024 | 24.95 | 25.02 | 24.94 | 25.00 | 25.00 | 2,772,000 |
Apr 05, 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.95 | 6,044,200 |
Apr 04, 2024 | 25.02 | 25.04 | 24.92 | 24.95 | 24.95 | 3,482,300 |
Apr 03, 2024 | 24.95 | 24.99 | 24.92 | 24.97 | 24.97 | 4,936,000 |
Apr 02, 2024 | 24.94 | 24.97 | 24.91 | 24.96 | 24.96 | 3,828,700 |
Apr 01, 2024 | 25.07 | 25.08 | 24.99 | 25.00 | 25.00 | 7,378,900 |
Apr 01, 2024 | 0.158 Dividend | |||||
Mar 28, 2024 | 25.24 | 25.28 | 25.20 | 25.22 | 25.06 | 4,821,500 |
Mar 27, 2024 | 25.22 | 25.26 | 25.19 | 25.25 | 25.09 | 2,747,300 |
Mar 26, 2024 | 25.23 | 25.23 | 25.15 | 25.16 | 25.00 | 3,865,300 |
Mar 25, 2024 | 25.21 | 25.22 | 25.19 | 25.20 | 25.04 | 2,513,900 |
Mar 22, 2024 | 25.27 | 25.27 | 25.19 | 25.21 | 25.05 | 4,604,800 |
Mar 21, 2024 | 25.31 | 25.32 | 25.21 | 25.24 | 25.08 | 3,206,900 |
Mar 20, 2024 | 25.22 | 25.27 | 25.17 | 25.27 | 25.11 | 2,513,800 |
Mar 19, 2024 | 25.14 | 25.24 | 25.13 | 25.23 | 25.07 | 3,321,500 |
Mar 18, 2024 | 25.19 | 25.19 | 25.12 | 25.14 | 24.98 | 3,487,600 |
Mar 15, 2024 | 25.11 | 25.14 | 25.08 | 25.11 | 24.95 | 4,678,100 |
Mar 14, 2024 | 25.19 | 25.21 | 25.08 | 25.10 | 24.94 | 5,044,600 |
Mar 13, 2024 | 25.19 | 25.25 | 25.16 | 25.19 | 25.03 | 5,173,700 |
Mar 12, 2024 | 25.21 | 25.21 | 25.13 | 25.17 | 25.01 | 2,171,200 |
Mar 11, 2024 | 25.16 | 25.18 | 25.14 | 25.17 | 25.01 | 1,900,200 |
Mar 08, 2024 | 25.19 | 25.25 | 25.16 | 25.17 | 25.01 | 2,530,600 |
Mar 07, 2024 | 25.18 | 25.20 | 25.13 | 25.16 | 25.00 | 3,004,000 |
Mar 06, 2024 | 25.14 | 25.16 | 25.10 | 25.12 | 24.96 | 3,440,900 |
Mar 05, 2024 | 25.12 | 25.16 | 25.08 | 25.09 | 24.93 | 4,322,300 |
Mar 04, 2024 | 25.12 | 25.14 | 25.08 | 25.13 | 24.97 | 3,580,000 |
Mar 01, 2024 | 25.06 | 25.12 | 25.01 | 25.12 | 24.96 | 7,030,900 |
Mar 01, 2024 | 0.159 Dividend | |||||
Feb 29, 2024 | 25.21 | 25.23 | 25.17 | 25.18 | 24.86 | 5,087,500 |
Feb 28, 2024 | 25.15 | 25.17 | 25.12 | 25.16 | 24.84 | 3,031,400 |
Feb 27, 2024 | 25.16 | 25.16 | 25.11 | 25.15 | 24.83 | 3,552,700 |
Feb 26, 2024 | 25.19 | 25.20 | 25.12 | 25.14 | 24.82 | 3,611,700 |
Feb 23, 2024 | 25.19 | 25.20 | 25.15 | 25.17 | 24.85 | 4,622,800 |
Feb 22, 2024 | 25.14 | 25.16 | 25.10 | 25.15 | 24.83 | 4,811,600 |
Feb 21, 2024 | 25.09 | 25.10 | 25.02 | 25.06 | 24.75 | 4,366,100 |
Feb 20, 2024 | 25.05 | 25.11 | 25.03 | 25.10 | 24.79 | 5,372,700 |
Feb 16, 2024 | 25.07 | 25.07 | 25.02 | 25.05 | 24.74 | 5,137,600 |
Feb 15, 2024 | 25.10 | 25.13 | 25.06 | 25.11 | 24.80 | 5,137,600 |
Feb 14, 2024 | 25.05 | 25.08 | 25.01 | 25.05 | 24.74 | 4,786,100 |
Feb 13, 2024 | 25.00 | 25.03 | 24.94 | 24.98 | 24.67 | 7,652,900 |
Feb 12, 2024 | 25.19 | 25.19 | 25.11 | 25.11 | 24.80 | 3,691,600 |
Feb 09, 2024 | 25.16 | 25.18 | 25.11 | 25.17 | 24.85 | 4,148,200 |
Feb 08, 2024 | 25.13 | 25.16 | 25.10 | 25.13 | 24.81 | 2,559,800 |
Feb 07, 2024 | 25.14 | 25.14 | 25.07 | 25.11 | 24.80 | 3,390,800 |
Feb 06, 2024 | 25.03 | 25.10 | 25.00 | 25.08 | 24.77 | 5,501,200 |
Feb 05, 2024 | 25.04 | 25.04 | 24.96 | 25.00 | 24.69 | 4,833,500 |
Feb 02, 2024 | 25.05 | 25.11 | 25.03 | 25.08 | 24.77 | 8,417,700 |
Feb 01, 2024 | 25.13 | 25.20 | 25.07 | 25.16 | 24.84 | 6,304,800 |
Feb 01, 2024 | 0.155 Dividend | |||||
Jan 31, 2024 | 25.30 | 25.33 | 25.20 | 25.22 | 24.75 | 7,600,200 |
Jan 30, 2024 | 25.31 | 25.32 | 25.23 | 25.25 | 24.78 | 6,966,800 |
Jan 29, 2024 | 25.28 | 25.30 | 25.22 | 25.29 | 24.82 | 3,348,400 |
Jan 26, 2024 | 25.27 | 25.29 | 25.24 | 25.24 | 24.77 | 2,586,100 |
Jan 25, 2024 | 25.21 | 25.27 | 25.17 | 25.27 | 24.80 | 4,101,700 |
Jan 24, 2024 | 25.20 | 25.20 | 25.10 | 25.13 | 24.66 | 4,515,200 |
Jan 23, 2024 | 25.15 | 25.15 | 25.08 | 25.13 | 24.66 | 2,207,900 |
Jan 22, 2024 | 25.15 | 25.19 | 25.11 | 25.13 | 24.66 | 4,937,300 |
Jan 19, 2024 | 25.11 | 25.12 | 25.02 | 25.12 | 24.65 | 3,847,000 |
Jan 18, 2024 | 25.08 | 25.08 | 25.03 | 25.08 | 24.61 | 4,324,600 |
Jan 17, 2024 | 25.07 | 25.07 | 24.99 | 25.02 | 24.55 | 2,439,000 |
Jan 16, 2024 | 25.20 | 25.21 | 25.10 | 25.12 | 24.65 | 4,013,200 |
Jan 12, 2024 | 25.27 | 25.31 | 25.21 | 25.24 | 24.77 | 4,110,900 |
Jan 11, 2024 | 25.18 | 25.23 | 25.11 | 25.23 | 24.76 | 4,675,100 |
Jan 10, 2024 | 25.18 | 25.19 | 25.13 | 25.16 | 24.69 | 2,310,700 |
Jan 09, 2024 | 25.08 | 25.17 | 25.06 | 25.14 | 24.67 | 2,802,600 |
Jan 08, 2024 | 25.02 | 25.12 | 25.00 | 25.11 | 24.64 | 2,456,200 |
Jan 05, 2024 | 24.98 | 25.08 | 24.96 | 24.99 | 24.52 | 4,002,100 |
Jan 04, 2024 | 25.04 | 25.04 | 24.97 | 24.97 | 24.51 | 1,812,400 |
Jan 03, 2024 | 25.00 | 25.10 | 24.98 | 25.05 | 24.58 | 2,016,700 |
Jan 02, 2024 | 25.11 | 25.12 | 25.06 | 25.10 | 24.63 | 6,147,400 |
Dec 29, 2023 | 25.23 | 25.26 | 25.14 | 25.14 | 24.67 | 2,732,800 |
Dec 28, 2023 | 25.28 | 25.28 | 25.17 | 25.22 | 24.75 | 3,513,600 |
Dec 27, 2023 | 25.23 | 25.33 | 25.20 | 25.29 | 24.82 | 4,971,000 |
Dec 26, 2023 | 25.20 | 25.21 | 25.17 | 25.20 | 24.73 | 1,253,100 |
Dec 22, 2023 | 25.24 | 25.24 | 25.15 | 25.18 | 24.71 | 2,760,000 |
Dec 21, 2023 | 25.19 | 25.21 | 25.12 | 25.19 | 24.72 | 4,822,900 |
Dec 20, 2023 | 25.13 | 25.19 | 25.08 | 25.09 | 24.62 | 4,797,100 |
Dec 19, 2023 | 25.08 | 25.13 | 25.05 | 25.10 | 24.63 | 2,324,000 |
Dec 18, 2023 | 25.08 | 25.10 | 24.98 | 25.04 | 24.57 | 2,799,600 |
Dec 18, 2023 | 0.142 Dividend | |||||
Dec 15, 2023 | 25.20 | 25.20 | 25.11 | 25.18 | 24.57 | 2,638,100 |
Dec 14, 2023 | 25.25 | 25.30 | 25.17 | 25.19 | 24.58 | 6,439,600 |
Dec 13, 2023 | 24.89 | 25.12 | 24.86 | 25.11 | 24.50 | 4,932,700 |
Dec 12, 2023 | 24.81 | 24.85 | 24.75 | 24.85 | 24.25 | 2,400,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |