Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 25.02 | 25.05 | 25.01 | 25.01 | 25.01 | 1,460,902 |
May 20, 2024 | 25.01 | 25.02 | 24.99 | 25.01 | 25.01 | 1,168,400 |
May 17, 2024 | 25.02 | 25.02 | 24.97 | 25.00 | 25.00 | 1,850,100 |
May 16, 2024 | 25.06 | 25.06 | 25.00 | 25.00 | 25.00 | 2,304,200 |
May 15, 2024 | 25.02 | 25.06 | 25.00 | 25.05 | 25.05 | 3,454,200 |
May 14, 2024 | 24.94 | 24.96 | 24.92 | 24.95 | 24.95 | 1,539,100 |
May 13, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | 2,876,300 |
May 10, 2024 | 24.97 | 24.97 | 24.91 | 24.92 | 24.92 | 1,757,600 |
May 09, 2024 | 24.95 | 24.97 | 24.93 | 24.97 | 24.97 | 2,534,000 |
May 08, 2024 | 24.97 | 24.99 | 24.96 | 24.96 | 24.96 | 3,685,400 |
May 07, 2024 | 25.03 | 25.05 | 24.98 | 25.01 | 25.01 | 5,538,300 |
May 06, 2024 | 25.02 | 25.05 | 25.00 | 25.00 | 25.00 | 4,076,400 |
May 03, 2024 | 25.00 | 25.07 | 24.96 | 24.99 | 24.99 | 5,263,000 |
May 02, 2024 | 24.82 | 24.91 | 24.80 | 24.90 | 24.90 | 5,923,600 |
May 01, 2024 | 24.70 | 24.88 | 24.69 | 24.79 | 24.79 | 4,144,600 |
May 01, 2024 | 0.16 Dividend | |||||
Apr 30, 2024 | 24.90 | 24.98 | 24.87 | 24.88 | 24.72 | 7,554,200 |
Apr 29, 2024 | 24.97 | 24.99 | 24.95 | 24.98 | 24.82 | 5,207,700 |
Apr 26, 2024 | 24.91 | 24.94 | 24.89 | 24.92 | 24.76 | 4,366,400 |
Apr 25, 2024 | 24.82 | 24.87 | 24.75 | 24.87 | 24.71 | 4,316,300 |
Apr 24, 2024 | 24.96 | 24.96 | 24.86 | 24.91 | 24.75 | 4,056,500 |
Apr 23, 2024 | 24.90 | 24.98 | 24.87 | 24.95 | 24.79 | 4,300,300 |
Apr 22, 2024 | 24.82 | 24.87 | 24.79 | 24.87 | 24.71 | 5,085,800 |
Apr 19, 2024 | 24.74 | 24.80 | 24.74 | 24.76 | 24.60 | 5,672,100 |
Apr 18, 2024 | 24.71 | 24.75 | 24.68 | 24.75 | 24.59 | 4,213,400 |
Apr 17, 2024 | 24.75 | 24.79 | 24.70 | 24.71 | 24.55 | 8,420,200 |
Apr 16, 2024 | 24.75 | 24.75 | 24.67 | 24.69 | 24.53 | 6,017,400 |
Apr 15, 2024 | 24.86 | 24.89 | 24.73 | 24.75 | 24.59 | 9,885,600 |
Apr 12, 2024 | 24.86 | 24.87 | 24.82 | 24.86 | 24.70 | 4,826,600 |
Apr 11, 2024 | 24.90 | 24.90 | 24.81 | 24.86 | 24.70 | 6,511,200 |
Apr 10, 2024 | 24.94 | 24.95 | 24.84 | 24.88 | 24.72 | 10,000,000 |
Apr 09, 2024 | 25.03 | 25.08 | 25.02 | 25.06 | 24.90 | 4,436,700 |
Apr 08, 2024 | 24.95 | 25.02 | 24.94 | 25.00 | 24.84 | 2,772,000 |
Apr 05, 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.79 | 6,044,200 |
Apr 04, 2024 | 25.02 | 25.04 | 24.92 | 24.95 | 24.79 | 3,482,300 |
Apr 03, 2024 | 24.95 | 24.99 | 24.92 | 24.97 | 24.81 | 4,936,000 |
Apr 02, 2024 | 24.94 | 24.97 | 24.91 | 24.96 | 24.80 | 3,828,700 |
Apr 01, 2024 | 25.07 | 25.08 | 24.99 | 25.00 | 24.84 | 7,378,900 |
Apr 01, 2024 | 0.158 Dividend | |||||
Mar 28, 2024 | 25.24 | 25.28 | 25.20 | 25.22 | 24.90 | 4,821,500 |
Mar 27, 2024 | 25.22 | 25.26 | 25.19 | 25.25 | 24.93 | 2,747,300 |
Mar 26, 2024 | 25.23 | 25.23 | 25.15 | 25.16 | 24.84 | 3,865,300 |
Mar 25, 2024 | 25.21 | 25.22 | 25.19 | 25.20 | 24.88 | 2,513,900 |
Mar 22, 2024 | 25.27 | 25.27 | 25.19 | 25.21 | 24.89 | 4,604,800 |
Mar 21, 2024 | 25.31 | 25.32 | 25.21 | 25.24 | 24.92 | 3,206,900 |
Mar 20, 2024 | 25.22 | 25.27 | 25.17 | 25.27 | 24.95 | 2,513,800 |
Mar 19, 2024 | 25.14 | 25.24 | 25.13 | 25.23 | 24.91 | 3,321,500 |
Mar 18, 2024 | 25.19 | 25.19 | 25.12 | 25.14 | 24.82 | 3,487,600 |
Mar 15, 2024 | 25.11 | 25.14 | 25.08 | 25.11 | 24.79 | 4,678,100 |
Mar 14, 2024 | 25.19 | 25.21 | 25.08 | 25.10 | 24.78 | 5,044,600 |
Mar 13, 2024 | 25.19 | 25.25 | 25.16 | 25.19 | 24.87 | 5,173,700 |
Mar 12, 2024 | 25.21 | 25.21 | 25.13 | 25.17 | 24.85 | 2,171,200 |
Mar 11, 2024 | 25.16 | 25.18 | 25.14 | 25.17 | 24.85 | 1,900,200 |
Mar 08, 2024 | 25.19 | 25.25 | 25.16 | 25.17 | 24.85 | 2,530,600 |
Mar 07, 2024 | 25.18 | 25.20 | 25.13 | 25.16 | 24.84 | 3,004,000 |
Mar 06, 2024 | 25.14 | 25.16 | 25.10 | 25.12 | 24.80 | 3,440,900 |
Mar 05, 2024 | 25.12 | 25.16 | 25.08 | 25.09 | 24.77 | 4,322,300 |
Mar 04, 2024 | 25.12 | 25.14 | 25.08 | 25.13 | 24.81 | 3,580,000 |
Mar 01, 2024 | 25.06 | 25.12 | 25.01 | 25.12 | 24.80 | 7,030,900 |
Mar 01, 2024 | 0.159 Dividend | |||||
Feb 29, 2024 | 25.21 | 25.23 | 25.17 | 25.18 | 24.70 | 5,087,500 |
Feb 28, 2024 | 25.15 | 25.17 | 25.12 | 25.16 | 24.68 | 3,031,400 |
Feb 27, 2024 | 25.16 | 25.16 | 25.11 | 25.15 | 24.67 | 3,552,700 |
Feb 26, 2024 | 25.19 | 25.20 | 25.12 | 25.14 | 24.67 | 3,611,700 |
Feb 23, 2024 | 25.19 | 25.20 | 25.15 | 25.17 | 24.69 | 4,622,800 |
Feb 22, 2024 | 25.14 | 25.16 | 25.10 | 25.15 | 24.67 | 4,811,600 |
Feb 21, 2024 | 25.09 | 25.10 | 25.02 | 25.06 | 24.59 | 4,366,100 |
Feb 20, 2024 | 25.05 | 25.11 | 25.03 | 25.10 | 24.63 | 5,372,700 |
Feb 16, 2024 | 25.07 | 25.07 | 25.02 | 25.05 | 24.58 | 5,137,600 |
Feb 15, 2024 | 25.10 | 25.13 | 25.06 | 25.11 | 24.64 | 5,137,600 |
Feb 14, 2024 | 25.05 | 25.08 | 25.01 | 25.05 | 24.58 | 4,786,100 |
Feb 13, 2024 | 25.00 | 25.03 | 24.94 | 24.98 | 24.51 | 7,652,900 |
Feb 12, 2024 | 25.19 | 25.19 | 25.11 | 25.11 | 24.64 | 3,691,600 |
Feb 09, 2024 | 25.16 | 25.18 | 25.11 | 25.17 | 24.69 | 4,148,200 |
Feb 08, 2024 | 25.13 | 25.16 | 25.10 | 25.13 | 24.66 | 2,559,800 |
Feb 07, 2024 | 25.14 | 25.14 | 25.07 | 25.11 | 24.64 | 3,390,800 |
Feb 06, 2024 | 25.03 | 25.10 | 25.00 | 25.08 | 24.61 | 5,501,200 |
Feb 05, 2024 | 25.04 | 25.04 | 24.96 | 25.00 | 24.53 | 4,833,500 |
Feb 02, 2024 | 25.05 | 25.11 | 25.03 | 25.08 | 24.61 | 8,417,700 |
Feb 01, 2024 | 25.13 | 25.20 | 25.07 | 25.16 | 24.68 | 6,304,800 |
Feb 01, 2024 | 0.155 Dividend | |||||
Jan 31, 2024 | 25.30 | 25.33 | 25.20 | 25.22 | 24.59 | 7,600,200 |
Jan 30, 2024 | 25.31 | 25.32 | 25.23 | 25.25 | 24.62 | 6,966,800 |
Jan 29, 2024 | 25.28 | 25.30 | 25.22 | 25.29 | 24.66 | 3,348,400 |
Jan 26, 2024 | 25.27 | 25.29 | 25.24 | 25.24 | 24.61 | 2,586,100 |
Jan 25, 2024 | 25.21 | 25.27 | 25.17 | 25.27 | 24.64 | 4,101,700 |
Jan 24, 2024 | 25.20 | 25.20 | 25.10 | 25.13 | 24.50 | 4,515,200 |
Jan 23, 2024 | 25.15 | 25.15 | 25.08 | 25.13 | 24.50 | 2,207,900 |
Jan 22, 2024 | 25.15 | 25.19 | 25.11 | 25.13 | 24.50 | 4,937,300 |
Jan 19, 2024 | 25.11 | 25.12 | 25.02 | 25.12 | 24.49 | 3,847,000 |
Jan 18, 2024 | 25.08 | 25.08 | 25.03 | 25.08 | 24.46 | 4,324,600 |
Jan 17, 2024 | 25.07 | 25.07 | 24.99 | 25.02 | 24.40 | 2,439,000 |
Jan 16, 2024 | 25.20 | 25.21 | 25.10 | 25.12 | 24.49 | 4,013,200 |
Jan 12, 2024 | 25.27 | 25.31 | 25.21 | 25.24 | 24.61 | 4,110,900 |
Jan 11, 2024 | 25.18 | 25.23 | 25.11 | 25.23 | 24.60 | 4,675,100 |
Jan 10, 2024 | 25.18 | 25.19 | 25.13 | 25.16 | 24.53 | 2,310,700 |
Jan 09, 2024 | 25.08 | 25.17 | 25.06 | 25.14 | 24.51 | 2,802,600 |
Jan 08, 2024 | 25.02 | 25.12 | 25.00 | 25.11 | 24.48 | 2,456,200 |
Jan 05, 2024 | 24.98 | 25.08 | 24.96 | 24.99 | 24.37 | 4,002,100 |
Jan 04, 2024 | 25.04 | 25.04 | 24.97 | 24.97 | 24.35 | 1,812,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |