Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.43 | 24.25 | 23.97 | 24.18 | 24.18 | 3,108 |
Apr 25, 2024 | 24.12 | 24.44 | 24.12 | 24.24 | 24.24 | 983 |
Apr 24, 2024 | 24.51 | 24.51 | 23.95 | 24.12 | 24.12 | 4,340 |
Apr 23, 2024 | 25.00 | 25.00 | 24.11 | 24.57 | 24.57 | 728 |
Apr 22, 2024 | 23.93 | 24.48 | 23.82 | 24.13 | 24.13 | 1,928 |
Apr 19, 2024 | 24.98 | 24.98 | 23.89 | 23.93 | 23.93 | 3,669 |
Apr 18, 2024 | 24.16 | 24.16 | 23.81 | 23.96 | 23.96 | 4,517 |
Apr 17, 2024 | 24.02 | 24.39 | 24.02 | 24.39 | 24.39 | 1,721 |
Apr 16, 2024 | 24.23 | 24.23 | 24.02 | 24.19 | 24.19 | 2,463 |
Apr 15, 2024 | 23.93 | 23.94 | 23.79 | 23.79 | 23.79 | 7,579 |
Apr 12, 2024 | 24.72 | 24.72 | 24.22 | 24.31 | 24.31 | 3,103 |
Apr 12, 2024 | 0.453125 Dividend | |||||
Apr 11, 2024 | 24.51 | 24.66 | 24.51 | 24.54 | 24.09 | 3,310 |
Apr 10, 2024 | 24.90 | 24.90 | 24.49 | 24.66 | 24.20 | 4,815 |
Apr 09, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 24.50 | 1,200 |
Apr 08, 2024 | 25.13 | 25.13 | 25.07 | 25.10 | 24.64 | 2,532 |
Apr 05, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.61 | 383 |
Apr 04, 2024 | 25.00 | 25.11 | 24.96 | 25.00 | 24.54 | 3,551 |
Apr 03, 2024 | 24.99 | 25.01 | 24.99 | 25.00 | 24.54 | 2,473 |
Apr 02, 2024 | 25.01 | 25.05 | 24.93 | 25.05 | 24.59 | 3,283 |
Apr 01, 2024 | 25.24 | 25.24 | 25.15 | 25.16 | 24.69 | 4,476 |
Mar 28, 2024 | 25.02 | 25.25 | 25.02 | 25.25 | 24.78 | 3,693 |
Mar 27, 2024 | 25.00 | 25.03 | 24.93 | 24.93 | 24.47 | 3,283 |
Mar 26, 2024 | 25.00 | 25.02 | 24.90 | 25.02 | 24.56 | 2,913 |
Mar 25, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.59 | 1,347 |
Mar 22, 2024 | 25.14 | 25.25 | 25.09 | 25.09 | 24.63 | 1,619 |
Mar 21, 2024 | 25.25 | 25.25 | 25.18 | 25.20 | 24.73 | 7,050 |
Mar 20, 2024 | 25.19 | 25.25 | 25.07 | 25.25 | 24.78 | 4,181 |
Mar 19, 2024 | 25.18 | 25.19 | 25.17 | 25.19 | 24.72 | 2,887 |
Mar 18, 2024 | 25.14 | 25.14 | 25.01 | 25.10 | 24.64 | 3,100 |
Mar 15, 2024 | 24.92 | 25.25 | 24.91 | 25.17 | 24.71 | 2,102 |
Mar 14, 2024 | 25.19 | 25.19 | 24.90 | 24.90 | 24.44 | 2,309 |
Mar 13, 2024 | 25.15 | 25.18 | 25.15 | 25.17 | 24.70 | 1,936 |
Mar 12, 2024 | 25.15 | 25.25 | 25.00 | 25.10 | 24.64 | 2,686 |
Mar 11, 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 24.54 | 1,270 |
Mar 08, 2024 | 25.18 | 25.20 | 24.98 | 25.01 | 24.55 | 9,507 |
Mar 07, 2024 | 25.12 | 25.23 | 25.10 | 25.18 | 24.72 | 12,143 |
Mar 06, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.64 | 2,176 |
Mar 05, 2024 | 24.91 | 25.10 | 24.75 | 25.10 | 24.64 | 4,208 |
Mar 04, 2024 | 24.84 | 25.02 | 24.84 | 24.85 | 24.39 | 2,374 |
Mar 01, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.63 | 1,536 |
Feb 29, 2024 | 24.90 | 25.05 | 24.70 | 24.80 | 24.34 | 7,496 |
Feb 28, 2024 | 24.73 | 25.12 | 24.72 | 25.12 | 24.66 | 4,618 |
Feb 27, 2024 | 24.89 | 24.99 | 24.62 | 24.78 | 24.32 | 3,639 |
Feb 26, 2024 | 24.58 | 24.82 | 24.58 | 24.82 | 24.36 | 9,851 |
Feb 23, 2024 | 24.81 | 24.98 | 24.60 | 24.75 | 24.29 | 16,488 |
Feb 22, 2024 | 24.76 | 24.87 | 24.73 | 24.87 | 24.41 | 2,664 |
Feb 21, 2024 | 24.99 | 24.99 | 24.54 | 24.55 | 24.10 | 5,665 |
Feb 20, 2024 | 24.61 | 25.10 | 24.61 | 24.90 | 24.44 | 5,167 |
Feb 16, 2024 | 25.05 | 25.35 | 24.60 | 24.75 | 24.29 | 8,520 |
Feb 15, 2024 | 25.00 | 25.16 | 24.86 | 25.10 | 24.64 | 4,453 |
Feb 14, 2024 | 25.00 | 25.40 | 25.00 | 25.14 | 24.68 | 11,515 |
Feb 13, 2024 | 24.54 | 25.36 | 24.54 | 25.14 | 24.68 | 9,167 |
Feb 12, 2024 | 25.40 | 25.40 | 24.53 | 25.12 | 24.66 | 7,158 |
Feb 09, 2024 | 25.20 | 25.20 | 25.03 | 25.10 | 24.63 | 1,837 |
Feb 08, 2024 | 24.81 | 24.91 | 24.44 | 24.91 | 24.45 | 12,645 |
Feb 07, 2024 | 25.35 | 25.35 | 24.49 | 24.89 | 24.43 | 3,596 |
Feb 06, 2024 | 24.46 | 25.43 | 24.46 | 25.43 | 24.96 | 2,726 |
Feb 05, 2024 | 24.70 | 24.70 | 24.42 | 24.42 | 23.97 | 2,579 |
Feb 02, 2024 | 25.03 | 25.03 | 24.71 | 24.83 | 24.37 | 1,897 |
Feb 01, 2024 | 25.60 | 25.60 | 25.07 | 25.24 | 24.77 | 10,450 |
Jan 31, 2024 | 25.30 | 26.06 | 24.74 | 25.60 | 25.13 | 33,519 |
Jan 30, 2024 | 24.58 | 25.20 | 24.30 | 25.10 | 24.64 | 10,109 |
Jan 29, 2024 | 24.48 | 24.50 | 24.25 | 24.29 | 23.84 | 4,281 |
Jan 26, 2024 | 24.47 | 24.50 | 23.73 | 24.39 | 23.94 | 6,695 |
Jan 25, 2024 | 23.99 | 24.31 | 23.99 | 24.30 | 23.85 | 8,474 |
Jan 24, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.26 | 482 |
Jan 23, 2024 | 23.76 | 24.00 | 23.76 | 23.88 | 23.43 | 1,683 |
Jan 22, 2024 | 23.77 | 23.96 | 23.77 | 23.96 | 23.52 | 3,862 |
Jan 19, 2024 | 23.89 | 23.89 | 23.79 | 23.82 | 23.38 | 3,118 |
Jan 18, 2024 | 23.92 | 23.92 | 23.71 | 23.72 | 23.28 | 1,622 |
Jan 17, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.48 | 324 |
Jan 16, 2024 | 23.76 | 23.92 | 23.73 | 23.92 | 23.48 | 5,796 |
Jan 12, 2024 | 24.00 | 24.00 | 23.60 | 23.62 | 23.18 | 13,578 |
Jan 11, 2024 | 24.46 | 24.46 | 23.60 | 24.00 | 23.56 | 2,385 |
Jan 11, 2024 | 0.453125 Dividend | |||||
Jan 10, 2024 | 24.77 | 24.77 | 24.49 | 24.50 | 23.60 | 9,854 |
Jan 09, 2024 | 24.15 | 24.77 | 24.15 | 24.76 | 23.85 | 2,761 |
Jan 08, 2024 | 24.27 | 24.79 | 24.15 | 24.55 | 23.65 | 9,995 |
Jan 05, 2024 | 24.24 | 24.27 | 24.15 | 24.27 | 23.38 | 6,012 |
Jan 04, 2024 | 23.98 | 24.15 | 23.98 | 24.15 | 23.27 | 1,258 |
Jan 03, 2024 | 23.95 | 23.95 | 23.51 | 23.74 | 22.87 | 5,987 |
Jan 02, 2024 | 23.02 | 24.05 | 23.02 | 23.95 | 23.07 | 9,696 |
Dec 29, 2023 | 23.85 | 23.85 | 23.06 | 23.16 | 22.31 | 4,319 |
Dec 28, 2023 | 23.90 | 24.20 | 23.75 | 23.90 | 23.02 | 9,511 |
Dec 27, 2023 | 23.39 | 23.76 | 23.39 | 23.73 | 22.86 | 5,228 |
Dec 26, 2023 | 23.48 | 23.49 | 23.31 | 23.49 | 22.63 | 4,252 |
Dec 22, 2023 | 23.25 | 23.73 | 23.25 | 23.69 | 22.82 | 1,548 |
Dec 21, 2023 | 23.06 | 23.70 | 23.06 | 23.70 | 22.83 | 8,984 |
Dec 20, 2023 | 22.96 | 23.25 | 22.96 | 23.09 | 22.24 | 4,510 |
Dec 19, 2023 | 22.68 | 22.96 | 22.68 | 22.96 | 22.12 | 5,968 |
Dec 18, 2023 | 22.95 | 22.96 | 22.60 | 22.95 | 22.11 | 5,635 |
Dec 15, 2023 | 22.97 | 22.98 | 22.51 | 22.59 | 21.76 | 14,482 |
Dec 14, 2023 | 23.00 | 23.24 | 22.88 | 23.00 | 22.16 | 62,324 |
Dec 13, 2023 | 22.90 | 23.09 | 22.79 | 23.00 | 22.16 | 16,420 |
Dec 12, 2023 | 22.92 | 23.00 | 22.90 | 22.98 | 22.14 | 5,791 |
Dec 11, 2023 | 22.89 | 22.94 | 22.89 | 22.92 | 22.08 | 2,299 |
Dec 08, 2023 | 22.92 | 22.95 | 22.80 | 22.90 | 22.06 | 7,081 |
Dec 07, 2023 | 22.98 | 23.09 | 22.92 | 22.93 | 22.09 | 10,058 |
Dec 06, 2023 | 23.00 | 23.00 | 22.89 | 22.89 | 22.05 | 10,848 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |