Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.82 | 24.99 | 24.84 | 24.89 | 24.89 | 18,409 |
Apr 25, 2024 | 24.85 | 24.92 | 24.72 | 24.89 | 24.89 | 25,572 |
Apr 24, 2024 | 25.05 | 25.05 | 24.82 | 24.97 | 24.97 | 26,935 |
Apr 23, 2024 | 24.83 | 25.06 | 24.83 | 25.05 | 25.05 | 20,454 |
Apr 22, 2024 | 24.80 | 24.93 | 24.80 | 24.87 | 24.87 | 18,153 |
Apr 19, 2024 | 24.78 | 24.92 | 24.75 | 24.80 | 24.80 | 21,916 |
Apr 18, 2024 | 24.77 | 24.87 | 24.75 | 24.76 | 24.76 | 28,258 |
Apr 17, 2024 | 24.84 | 24.93 | 24.80 | 24.83 | 24.83 | 20,922 |
Apr 16, 2024 | 24.74 | 24.85 | 24.60 | 24.84 | 24.84 | 61,383 |
Apr 15, 2024 | 24.80 | 24.84 | 24.73 | 24.77 | 24.77 | 104,177 |
Apr 12, 2024 | 24.73 | 24.85 | 24.73 | 24.81 | 24.81 | 13,721 |
Apr 11, 2024 | 24.76 | 24.85 | 24.64 | 24.85 | 24.85 | 25,461 |
Apr 10, 2024 | 24.79 | 24.91 | 24.67 | 24.75 | 24.75 | 59,063 |
Apr 09, 2024 | 24.87 | 25.00 | 24.82 | 24.87 | 24.87 | 39,296 |
Apr 08, 2024 | 24.95 | 24.99 | 24.85 | 24.88 | 24.88 | 14,370 |
Apr 05, 2024 | 25.00 | 25.18 | 24.94 | 24.99 | 24.99 | 54,030 |
Apr 04, 2024 | 24.91 | 25.17 | 24.91 | 25.13 | 25.13 | 21,693 |
Apr 03, 2024 | 24.90 | 24.99 | 24.86 | 24.89 | 24.89 | 33,213 |
Apr 02, 2024 | 24.87 | 24.97 | 24.83 | 24.89 | 24.89 | 23,047 |
Apr 01, 2024 | 24.88 | 25.00 | 24.75 | 25.00 | 25.00 | 40,473 |
Mar 28, 2024 | 24.92 | 25.08 | 24.76 | 24.86 | 24.86 | 72,217 |
Mar 27, 2024 | 24.92 | 24.99 | 24.87 | 24.88 | 24.88 | 52,888 |
Mar 26, 2024 | 24.93 | 25.05 | 24.84 | 24.90 | 24.90 | 53,456 |
Mar 25, 2024 | 25.07 | 25.15 | 24.92 | 25.05 | 25.05 | 18,792 |
Mar 22, 2024 | 25.25 | 25.26 | 25.01 | 25.14 | 25.14 | 27,801 |
Mar 21, 2024 | 25.10 | 25.26 | 25.07 | 25.25 | 25.25 | 33,883 |
Mar 20, 2024 | 24.86 | 25.15 | 24.86 | 25.03 | 25.03 | 31,382 |
Mar 19, 2024 | 24.77 | 25.07 | 24.77 | 24.84 | 24.84 | 131,636 |
Mar 18, 2024 | 24.79 | 24.88 | 24.74 | 24.77 | 24.77 | 76,703 |
Mar 15, 2024 | 24.94 | 24.94 | 24.74 | 24.75 | 24.75 | 98,062 |
Mar 14, 2024 | 24.98 | 25.15 | 24.75 | 24.97 | 24.97 | 69,101 |
Mar 14, 2024 | 0.398438 Dividend | |||||
Mar 13, 2024 | 25.09 | 25.35 | 25.04 | 25.29 | 24.89 | 43,007 |
Mar 12, 2024 | 25.14 | 25.24 | 25.06 | 25.21 | 24.81 | 79,971 |
Mar 11, 2024 | 25.19 | 25.31 | 25.08 | 25.08 | 24.68 | 14,126 |
Mar 08, 2024 | 25.09 | 25.21 | 25.09 | 25.21 | 24.81 | 23,210 |
Mar 07, 2024 | 25.09 | 25.25 | 25.01 | 25.08 | 24.68 | 51,127 |
Mar 06, 2024 | 25.10 | 25.27 | 25.02 | 25.04 | 24.65 | 47,512 |
Mar 05, 2024 | 25.01 | 25.16 | 25.00 | 25.08 | 24.68 | 52,925 |
Mar 04, 2024 | 25.00 | 25.17 | 25.00 | 25.01 | 24.62 | 27,222 |
Mar 01, 2024 | 25.04 | 25.20 | 25.01 | 25.06 | 24.67 | 57,104 |
Feb 29, 2024 | 24.94 | 25.18 | 24.94 | 25.06 | 24.67 | 190,941 |
Feb 28, 2024 | 25.36 | 25.36 | 24.95 | 25.00 | 24.61 | 37,423 |
Feb 27, 2024 | 25.35 | 25.47 | 25.17 | 25.24 | 24.84 | 18,873 |
Feb 26, 2024 | 25.38 | 25.47 | 25.16 | 25.34 | 24.94 | 21,542 |
Feb 23, 2024 | 25.17 | 25.64 | 25.17 | 25.47 | 25.07 | 72,754 |
Feb 22, 2024 | 25.19 | 25.30 | 25.12 | 25.20 | 24.80 | 15,175 |
Feb 21, 2024 | 24.94 | 25.15 | 24.94 | 25.10 | 24.70 | 28,642 |
Feb 20, 2024 | 24.89 | 25.05 | 24.89 | 25.01 | 24.62 | 20,689 |
Feb 16, 2024 | 24.92 | 24.97 | 24.85 | 24.97 | 24.58 | 29,670 |
Feb 15, 2024 | 25.00 | 25.07 | 24.85 | 25.05 | 24.66 | 24,403 |
Feb 14, 2024 | 24.83 | 25.08 | 24.76 | 25.00 | 24.61 | 23,519 |
Feb 13, 2024 | 24.95 | 24.95 | 24.77 | 24.90 | 24.51 | 37,035 |
Feb 12, 2024 | 24.81 | 25.08 | 24.81 | 25.08 | 24.68 | 56,706 |
Feb 09, 2024 | 24.80 | 24.98 | 24.80 | 24.90 | 24.51 | 32,108 |
Feb 08, 2024 | 24.75 | 24.95 | 24.74 | 24.88 | 24.48 | 34,253 |
Feb 07, 2024 | 24.71 | 24.97 | 24.71 | 24.74 | 24.35 | 29,921 |
Feb 06, 2024 | 24.98 | 24.98 | 24.68 | 24.68 | 24.29 | 37,555 |
Feb 05, 2024 | 24.89 | 25.00 | 24.86 | 24.89 | 24.50 | 99,523 |
Feb 02, 2024 | 24.99 | 25.05 | 24.93 | 24.97 | 24.58 | 23,176 |
Feb 01, 2024 | 24.95 | 25.11 | 24.90 | 25.06 | 24.66 | 39,223 |
Jan 31, 2024 | 25.10 | 25.24 | 24.88 | 24.94 | 24.55 | 172,536 |
Jan 30, 2024 | 25.16 | 25.25 | 25.16 | 25.23 | 24.83 | 48,874 |
Jan 29, 2024 | 25.20 | 25.34 | 25.20 | 25.25 | 24.86 | 38,789 |
Jan 26, 2024 | 25.08 | 25.39 | 25.08 | 25.32 | 24.92 | 68,449 |
Jan 25, 2024 | 25.12 | 25.32 | 25.12 | 25.23 | 24.83 | 66,118 |
Jan 24, 2024 | 24.97 | 25.23 | 24.86 | 25.08 | 24.68 | 66,095 |
Jan 23, 2024 | 24.81 | 24.98 | 24.74 | 24.89 | 24.50 | 27,858 |
Jan 22, 2024 | 24.83 | 24.98 | 24.71 | 24.84 | 24.45 | 65,550 |
Jan 19, 2024 | 24.65 | 24.89 | 24.65 | 24.89 | 24.50 | 21,373 |
Jan 18, 2024 | 24.67 | 24.90 | 24.60 | 24.71 | 24.32 | 41,400 |
Jan 17, 2024 | 24.60 | 24.92 | 24.59 | 24.72 | 24.33 | 48,333 |
Jan 16, 2024 | 24.73 | 24.78 | 24.58 | 24.64 | 24.25 | 79,995 |
Jan 12, 2024 | 24.67 | 24.90 | 24.58 | 24.78 | 24.39 | 155,729 |
Jan 11, 2024 | 24.70 | 24.95 | 24.53 | 24.63 | 24.24 | 73,436 |
Jan 10, 2024 | 24.81 | 24.99 | 24.64 | 24.92 | 24.53 | 29,669 |
Jan 09, 2024 | 25.00 | 25.00 | 24.80 | 24.81 | 24.42 | 154,608 |
Jan 08, 2024 | 24.89 | 25.11 | 24.78 | 24.93 | 24.54 | 27,757 |
Jan 05, 2024 | 24.79 | 24.91 | 24.60 | 24.85 | 24.46 | 194,795 |
Jan 04, 2024 | 24.39 | 24.70 | 24.39 | 24.70 | 24.31 | 22,968 |
Jan 03, 2024 | 24.41 | 24.69 | 24.41 | 24.51 | 24.12 | 44,050 |
Jan 02, 2024 | 24.25 | 24.64 | 24.25 | 24.56 | 24.17 | 40,070 |
Dec 29, 2023 | 24.52 | 24.65 | 24.15 | 24.22 | 23.84 | 117,438 |
Dec 28, 2023 | 24.97 | 25.01 | 24.55 | 24.61 | 24.22 | 48,582 |
Dec 27, 2023 | 24.96 | 25.10 | 24.81 | 24.94 | 24.55 | 34,502 |
Dec 26, 2023 | 25.15 | 25.15 | 24.99 | 25.06 | 24.67 | 19,568 |
Dec 22, 2023 | 25.24 | 25.24 | 25.07 | 25.17 | 24.78 | 21,893 |
Dec 21, 2023 | 25.11 | 25.24 | 25.11 | 25.17 | 24.77 | 59,408 |
Dec 20, 2023 | 25.10 | 25.27 | 25.10 | 25.21 | 24.81 | 114,746 |
Dec 19, 2023 | 25.01 | 25.31 | 25.01 | 25.15 | 24.75 | 105,616 |
Dec 18, 2023 | 24.93 | 25.27 | 24.93 | 25.19 | 24.79 | 154,809 |
Dec 15, 2023 | 24.82 | 25.16 | 24.82 | 25.15 | 24.75 | 40,015 |
Dec 14, 2023 | 25.00 | 25.18 | 24.70 | 25.12 | 24.72 | 164,796 |
Dec 14, 2023 | 0.398438 Dividend | |||||
Dec 13, 2023 | 24.95 | 25.10 | 24.70 | 25.10 | 24.31 | 43,161 |
Dec 12, 2023 | 24.93 | 25.01 | 24.71 | 25.00 | 24.22 | 152,707 |
Dec 11, 2023 | 24.62 | 24.95 | 24.62 | 24.93 | 24.15 | 75,889 |
Dec 08, 2023 | 24.72 | 24.78 | 24.66 | 24.72 | 23.94 | 28,444 |
Dec 07, 2023 | 24.70 | 25.00 | 24.70 | 24.70 | 23.92 | 29,881 |
Dec 06, 2023 | 25.00 | 25.18 | 24.69 | 24.70 | 23.92 | 35,572 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |