Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.82 | 24.82 | 24.76 | 24.77 | 24.77 | 2,500 |
Apr 23, 2024 | 24.68 | 24.89 | 24.67 | 24.84 | 24.84 | 5,072 |
Apr 22, 2024 | 24.73 | 24.75 | 24.40 | 24.62 | 24.62 | 4,763 |
Apr 19, 2024 | 24.13 | 24.74 | 24.13 | 24.73 | 24.73 | 8,310 |
Apr 18, 2024 | 24.48 | 24.50 | 24.32 | 24.32 | 24.32 | 6,743 |
Apr 17, 2024 | 24.47 | 24.50 | 24.26 | 24.44 | 24.44 | 5,553 |
Apr 16, 2024 | 23.86 | 24.49 | 23.86 | 24.10 | 24.10 | 10,406 |
Apr 15, 2024 | 24.35 | 24.44 | 23.83 | 23.83 | 23.83 | 14,521 |
Apr 12, 2024 | 24.28 | 24.44 | 24.28 | 24.44 | 24.44 | 4,618 |
Apr 12, 2024 | 0.492188 Dividend | |||||
Apr 11, 2024 | 24.61 | 24.83 | 24.60 | 24.60 | 24.11 | 4,772 |
Apr 10, 2024 | 25.01 | 25.01 | 24.21 | 24.51 | 24.02 | 15,559 |
Apr 09, 2024 | 25.00 | 25.00 | 24.98 | 24.99 | 24.49 | 3,537 |
Apr 08, 2024 | 25.00 | 25.10 | 24.97 | 24.97 | 24.47 | 8,966 |
Apr 05, 2024 | 25.02 | 25.05 | 25.01 | 25.02 | 24.52 | 7,324 |
Apr 04, 2024 | 25.02 | 25.04 | 24.98 | 25.04 | 24.54 | 4,079 |
Apr 03, 2024 | 25.00 | 25.06 | 25.00 | 25.04 | 24.54 | 9,947 |
Apr 02, 2024 | 25.00 | 25.04 | 24.85 | 25.04 | 24.54 | 9,080 |
Apr 01, 2024 | 25.04 | 25.17 | 25.02 | 25.02 | 24.52 | 14,954 |
Mar 28, 2024 | 25.00 | 25.25 | 25.00 | 25.12 | 24.62 | 12,501 |
Mar 27, 2024 | 25.09 | 25.14 | 25.00 | 25.02 | 24.52 | 18,975 |
Mar 26, 2024 | 25.14 | 25.22 | 25.00 | 25.09 | 24.59 | 14,001 |
Mar 25, 2024 | 25.16 | 25.18 | 25.03 | 25.09 | 24.59 | 14,408 |
Mar 22, 2024 | 25.16 | 25.25 | 25.15 | 25.16 | 24.66 | 7,983 |
Mar 21, 2024 | 25.25 | 25.36 | 25.15 | 25.20 | 24.70 | 16,048 |
Mar 20, 2024 | 25.15 | 25.38 | 25.15 | 25.34 | 24.83 | 7,343 |
Mar 19, 2024 | 25.29 | 25.30 | 25.15 | 25.15 | 24.65 | 6,930 |
Mar 18, 2024 | 25.05 | 25.40 | 25.05 | 25.20 | 24.70 | 6,493 |
Mar 15, 2024 | 25.26 | 25.69 | 25.15 | 25.15 | 24.65 | 4,396 |
Mar 14, 2024 | 25.29 | 25.33 | 25.20 | 25.22 | 24.71 | 1,362 |
Mar 13, 2024 | 25.44 | 25.48 | 25.26 | 25.26 | 24.75 | 5,091 |
Mar 12, 2024 | 25.20 | 25.46 | 25.20 | 25.46 | 24.95 | 2,764 |
Mar 11, 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 24.72 | 5,806 |
Mar 08, 2024 | 25.38 | 25.50 | 25.29 | 25.29 | 24.78 | 2,671 |
Mar 07, 2024 | 25.30 | 25.64 | 25.30 | 25.47 | 24.96 | 10,034 |
Mar 06, 2024 | 25.25 | 25.48 | 25.20 | 25.22 | 24.72 | 9,013 |
Mar 05, 2024 | 25.12 | 25.29 | 25.12 | 25.15 | 24.65 | 4,542 |
Mar 04, 2024 | 25.30 | 25.30 | 25.12 | 25.12 | 24.62 | 10,136 |
Mar 01, 2024 | 25.10 | 25.30 | 25.10 | 25.26 | 24.75 | 3,311 |
Feb 29, 2024 | 25.10 | 25.31 | 25.04 | 25.15 | 24.65 | 4,632 |
Feb 28, 2024 | 25.00 | 25.35 | 25.00 | 25.29 | 24.79 | 8,113 |
Feb 27, 2024 | 25.26 | 25.26 | 25.10 | 25.15 | 24.65 | 4,987 |
Feb 26, 2024 | 25.36 | 25.45 | 25.07 | 25.11 | 24.61 | 5,627 |
Feb 23, 2024 | 25.27 | 25.49 | 25.27 | 25.49 | 24.98 | 6,032 |
Feb 22, 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 24.80 | 1,647 |
Feb 21, 2024 | 25.10 | 25.42 | 25.09 | 25.30 | 24.79 | 6,096 |
Feb 20, 2024 | 25.48 | 25.48 | 25.07 | 25.20 | 24.70 | 5,388 |
Feb 16, 2024 | 25.24 | 25.25 | 25.15 | 25.23 | 24.72 | 6,130 |
Feb 15, 2024 | 25.38 | 25.50 | 25.04 | 25.31 | 24.80 | 4,743 |
Feb 14, 2024 | 25.22 | 25.40 | 25.11 | 25.22 | 24.72 | 3,712 |
Feb 13, 2024 | 25.00 | 25.29 | 24.99 | 25.24 | 24.74 | 5,676 |
Feb 12, 2024 | 25.10 | 25.17 | 25.00 | 25.05 | 24.55 | 5,404 |
Feb 09, 2024 | 25.03 | 25.36 | 25.02 | 25.06 | 24.56 | 5,987 |
Feb 08, 2024 | 25.15 | 25.35 | 25.10 | 25.20 | 24.70 | 3,364 |
Feb 07, 2024 | 25.25 | 25.46 | 25.10 | 25.39 | 24.88 | 4,145 |
Feb 06, 2024 | 24.84 | 25.24 | 24.84 | 25.00 | 24.50 | 3,844 |
Feb 05, 2024 | 25.04 | 25.10 | 24.67 | 24.75 | 24.25 | 15,180 |
Feb 02, 2024 | 25.25 | 25.25 | 24.97 | 24.97 | 24.47 | 2,649 |
Feb 01, 2024 | 25.20 | 25.40 | 25.01 | 25.25 | 24.74 | 2,671 |
Jan 31, 2024 | 25.30 | 25.34 | 25.10 | 25.10 | 24.60 | 9,701 |
Jan 30, 2024 | 25.27 | 25.30 | 25.14 | 25.22 | 24.72 | 12,044 |
Jan 29, 2024 | 25.11 | 25.20 | 25.03 | 25.13 | 24.63 | 3,654 |
Jan 26, 2024 | 25.20 | 25.20 | 24.86 | 24.94 | 24.44 | 6,020 |
Jan 25, 2024 | 24.85 | 25.20 | 24.76 | 25.12 | 24.62 | 14,972 |
Jan 24, 2024 | 25.00 | 25.00 | 24.87 | 24.94 | 24.45 | 7,172 |
Jan 23, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.50 | 1,724 |
Jan 22, 2024 | 25.10 | 25.10 | 24.95 | 25.00 | 24.50 | 3,307 |
Jan 19, 2024 | 24.99 | 25.00 | 24.90 | 24.97 | 24.47 | 6,973 |
Jan 18, 2024 | 25.09 | 25.11 | 25.02 | 25.06 | 24.56 | 4,557 |
Jan 17, 2024 | 25.20 | 25.20 | 25.10 | 25.10 | 24.60 | 1,243 |
Jan 16, 2024 | 25.09 | 25.20 | 25.06 | 25.20 | 24.70 | 6,321 |
Jan 12, 2024 | 25.11 | 25.11 | 24.98 | 25.05 | 24.55 | 4,261 |
Jan 11, 2024 | 24.87 | 25.11 | 24.87 | 25.11 | 24.61 | 4,322 |
Jan 11, 2024 | 0.492188 Dividend | |||||
Jan 10, 2024 | 25.22 | 25.37 | 25.10 | 25.37 | 24.38 | 7,735 |
Jan 09, 2024 | 25.34 | 25.34 | 25.15 | 25.22 | 24.24 | 1,521 |
Jan 08, 2024 | 25.10 | 25.24 | 25.10 | 25.23 | 24.25 | 4,905 |
Jan 05, 2024 | 25.13 | 25.13 | 25.00 | 25.11 | 24.13 | 3,854 |
Jan 04, 2024 | 25.00 | 25.13 | 24.95 | 25.13 | 24.15 | 7,535 |
Jan 03, 2024 | 24.98 | 25.00 | 24.84 | 25.00 | 24.02 | 6,343 |
Jan 02, 2024 | 24.99 | 24.99 | 24.88 | 24.98 | 24.01 | 6,993 |
Dec 29, 2023 | 24.99 | 25.00 | 24.75 | 24.94 | 23.97 | 15,643 |
Dec 28, 2023 | 24.95 | 25.00 | 24.75 | 25.00 | 24.02 | 8,348 |
Dec 27, 2023 | 25.00 | 25.00 | 24.83 | 25.00 | 24.02 | 9,773 |
Dec 26, 2023 | 24.88 | 24.97 | 24.87 | 24.95 | 23.98 | 8,249 |
Dec 22, 2023 | 25.00 | 25.00 | 24.90 | 25.00 | 24.02 | 2,626 |
Dec 21, 2023 | 24.79 | 24.99 | 24.78 | 24.99 | 24.01 | 9,530 |
Dec 20, 2023 | 24.56 | 24.91 | 24.55 | 24.84 | 23.87 | 8,671 |
Dec 19, 2023 | 24.51 | 24.79 | 24.51 | 24.55 | 23.59 | 8,857 |
Dec 18, 2023 | 24.71 | 24.82 | 24.65 | 24.67 | 23.71 | 7,247 |
Dec 15, 2023 | 24.60 | 24.85 | 24.60 | 24.80 | 23.83 | 4,710 |
Dec 14, 2023 | 24.90 | 24.90 | 24.65 | 24.65 | 23.69 | 6,619 |
Dec 13, 2023 | 24.62 | 24.85 | 24.61 | 24.61 | 23.65 | 7,270 |
Dec 12, 2023 | 24.70 | 24.72 | 24.60 | 24.70 | 23.74 | 5,299 |
Dec 11, 2023 | 24.43 | 24.71 | 24.43 | 24.71 | 23.75 | 3,063 |
Dec 08, 2023 | 24.50 | 24.83 | 24.46 | 24.54 | 23.58 | 6,973 |
Dec 07, 2023 | 24.50 | 24.50 | 24.40 | 24.40 | 23.45 | 2,514 |
Dec 06, 2023 | 24.55 | 24.59 | 24.29 | 24.37 | 23.42 | 2,104 |
Dec 05, 2023 | 24.30 | 24.53 | 24.25 | 24.30 | 23.35 | 5,025 |
Dec 04, 2023 | 24.31 | 24.57 | 24.31 | 24.40 | 23.45 | 5,871 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |