Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.69 | 23.78 | 23.68 | 23.78 | 23.78 | 1,623,800 |
Apr 24, 2024 | 23.83 | 23.83 | 23.73 | 23.77 | 23.77 | 708,200 |
Apr 23, 2024 | 23.78 | 23.90 | 23.77 | 23.89 | 23.89 | 1,049,000 |
Apr 23, 2024 | 0.127 Dividend | |||||
Apr 22, 2024 | 23.83 | 23.90 | 23.80 | 23.89 | 23.76 | 2,312,000 |
Apr 19, 2024 | 23.81 | 23.85 | 23.77 | 23.83 | 23.70 | 1,079,300 |
Apr 18, 2024 | 23.84 | 23.85 | 23.74 | 23.79 | 23.66 | 285,400 |
Apr 17, 2024 | 23.79 | 23.84 | 23.72 | 23.81 | 23.68 | 1,930,400 |
Apr 16, 2024 | 23.73 | 23.73 | 23.61 | 23.66 | 23.53 | 2,194,900 |
Apr 15, 2024 | 24.00 | 24.00 | 23.89 | 23.91 | 23.78 | 437,600 |
Apr 12, 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 23.93 | 654,800 |
Apr 11, 2024 | 24.30 | 24.32 | 24.16 | 24.27 | 24.14 | 702,500 |
Apr 10, 2024 | 24.37 | 24.37 | 24.23 | 24.24 | 24.11 | 984,300 |
Apr 09, 2024 | 24.63 | 24.63 | 24.54 | 24.56 | 24.43 | 521,500 |
Apr 08, 2024 | 24.57 | 24.57 | 24.50 | 24.51 | 24.38 | 1,160,500 |
Apr 05, 2024 | 24.50 | 24.54 | 24.50 | 24.54 | 24.41 | 852,400 |
Apr 04, 2024 | 24.55 | 24.60 | 24.50 | 24.50 | 24.37 | 461,100 |
Apr 03, 2024 | 24.34 | 24.46 | 24.31 | 24.45 | 24.32 | 719,800 |
Apr 02, 2024 | 24.30 | 24.36 | 24.27 | 24.36 | 24.23 | 574,100 |
Apr 01, 2024 | 24.43 | 24.43 | 24.26 | 24.26 | 24.13 | 1,043,400 |
Apr 01, 2024 | 0.125 Dividend | |||||
Mar 28, 2024 | 24.53 | 24.56 | 24.50 | 24.51 | 24.26 | 491,400 |
Mar 27, 2024 | 24.56 | 24.59 | 24.51 | 24.56 | 24.30 | 483,900 |
Mar 26, 2024 | 24.60 | 24.60 | 24.51 | 24.54 | 24.29 | 2,631,800 |
Mar 25, 2024 | 24.58 | 24.60 | 24.55 | 24.60 | 24.34 | 832,600 |
Mar 22, 2024 | 24.57 | 24.59 | 24.47 | 24.50 | 24.25 | 2,087,800 |
Mar 21, 2024 | 24.71 | 24.71 | 24.59 | 24.63 | 24.37 | 2,738,800 |
Mar 20, 2024 | 24.55 | 24.68 | 24.54 | 24.67 | 24.41 | 2,666,600 |
Mar 19, 2024 | 24.54 | 24.56 | 24.50 | 24.53 | 24.28 | 3,386,200 |
Mar 18, 2024 | 24.71 | 24.73 | 24.54 | 24.56 | 24.30 | 4,749,600 |
Mar 15, 2024 | 24.80 | 24.83 | 24.77 | 24.81 | 24.55 | 2,183,300 |
Mar 14, 2024 | 24.93 | 24.93 | 24.78 | 24.79 | 24.53 | 1,829,900 |
Mar 13, 2024 | 24.85 | 24.98 | 24.85 | 24.93 | 24.67 | 2,739,700 |
Mar 12, 2024 | 24.84 | 24.86 | 24.78 | 24.85 | 24.59 | 492,500 |
Mar 11, 2024 | 24.91 | 24.94 | 24.88 | 24.90 | 24.64 | 647,100 |
Mar 08, 2024 | 24.87 | 25.00 | 24.86 | 24.92 | 24.66 | 8,205,800 |
Mar 07, 2024 | 24.74 | 24.78 | 24.72 | 24.77 | 24.51 | 719,400 |
Mar 06, 2024 | 24.75 | 24.78 | 24.68 | 24.68 | 24.42 | 1,400,800 |
Mar 05, 2024 | 24.75 | 24.79 | 24.71 | 24.73 | 24.47 | 641,200 |
Mar 04, 2024 | 24.73 | 24.74 | 24.70 | 24.74 | 24.48 | 1,216,800 |
Mar 01, 2024 | 24.71 | 24.76 | 24.65 | 24.72 | 24.46 | 531,200 |
Mar 01, 2024 | 0.116 Dividend | |||||
Feb 29, 2024 | 24.82 | 24.85 | 24.76 | 24.79 | 24.42 | 838,700 |
Feb 28, 2024 | 24.80 | 24.82 | 24.72 | 24.78 | 24.41 | 3,199,300 |
Feb 27, 2024 | 24.84 | 24.87 | 24.82 | 24.85 | 24.48 | 476,200 |
Feb 26, 2024 | 24.73 | 24.82 | 24.71 | 24.80 | 24.43 | 2,098,600 |
Feb 23, 2024 | 24.77 | 24.77 | 24.70 | 24.75 | 24.38 | 321,200 |
Feb 22, 2024 | 24.80 | 24.82 | 24.76 | 24.78 | 24.41 | 654,800 |
Feb 21, 2024 | 24.85 | 24.85 | 24.77 | 24.80 | 24.43 | 780,500 |
Feb 20, 2024 | 24.84 | 24.87 | 24.75 | 24.76 | 24.39 | 2,268,600 |
Feb 16, 2024 | 24.71 | 24.78 | 24.68 | 24.74 | 24.37 | 556,500 |
Feb 15, 2024 | 24.72 | 24.84 | 24.68 | 24.81 | 24.44 | 3,098,000 |
Feb 14, 2024 | 24.64 | 24.67 | 24.60 | 24.65 | 24.28 | 1,261,800 |
Feb 13, 2024 | 24.65 | 24.65 | 24.52 | 24.54 | 24.17 | 5,554,700 |
Feb 12, 2024 | 24.79 | 24.81 | 24.77 | 24.78 | 24.41 | 302,200 |
Feb 09, 2024 | 24.76 | 24.79 | 24.73 | 24.77 | 24.40 | 621,000 |
Feb 08, 2024 | 24.74 | 24.74 | 24.68 | 24.74 | 24.37 | 868,700 |
Feb 07, 2024 | 24.78 | 24.83 | 24.72 | 24.77 | 24.40 | 1,229,900 |
Feb 06, 2024 | 24.72 | 24.81 | 24.70 | 24.78 | 24.41 | 445,800 |
Feb 05, 2024 | 24.67 | 24.69 | 24.59 | 24.68 | 24.31 | 860,700 |
Feb 02, 2024 | 24.88 | 24.90 | 24.78 | 24.89 | 24.52 | 4,182,200 |
Feb 01, 2024 | 24.99 | 25.09 | 24.95 | 25.06 | 24.68 | 672,100 |
Feb 01, 2024 | 0.126 Dividend | |||||
Jan 31, 2024 | 25.15 | 25.16 | 24.95 | 24.97 | 24.47 | 2,251,100 |
Jan 30, 2024 | 25.03 | 25.08 | 24.80 | 25.08 | 24.58 | 1,548,300 |
Jan 29, 2024 | 25.00 | 25.01 | 24.94 | 25.00 | 24.50 | 1,037,700 |
Jan 26, 2024 | 25.04 | 25.06 | 24.99 | 25.00 | 24.50 | 375,800 |
Jan 25, 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 24.51 | 492,800 |
Jan 24, 2024 | 25.10 | 25.10 | 24.99 | 25.01 | 24.51 | 1,092,700 |
Jan 23, 2024 | 24.97 | 24.97 | 24.84 | 24.90 | 24.40 | 647,800 |
Jan 22, 2024 | 25.02 | 25.03 | 24.95 | 24.97 | 24.47 | 560,800 |
Jan 19, 2024 | 25.02 | 25.04 | 24.93 | 25.03 | 24.53 | 888,000 |
Jan 18, 2024 | 24.95 | 24.96 | 24.89 | 24.94 | 24.44 | 986,400 |
Jan 17, 2024 | 24.78 | 24.92 | 24.78 | 24.90 | 24.40 | 1,194,700 |
Jan 16, 2024 | 25.11 | 25.12 | 24.87 | 24.90 | 24.40 | 3,065,200 |
Jan 12, 2024 | 25.34 | 25.41 | 25.28 | 25.30 | 24.79 | 1,153,400 |
Jan 11, 2024 | 25.20 | 25.27 | 25.14 | 25.25 | 24.75 | 427,400 |
Jan 10, 2024 | 25.07 | 25.15 | 25.07 | 25.12 | 24.62 | 594,600 |
Jan 09, 2024 | 25.12 | 25.16 | 25.08 | 25.08 | 24.58 | 501,200 |
Jan 08, 2024 | 25.10 | 25.20 | 25.08 | 25.16 | 24.66 | 718,600 |
Jan 05, 2024 | 25.05 | 25.25 | 25.05 | 25.09 | 24.59 | 1,342,000 |
Jan 04, 2024 | 25.01 | 25.08 | 25.01 | 25.04 | 24.54 | 1,026,700 |
Jan 03, 2024 | 25.05 | 25.11 | 25.00 | 25.07 | 24.57 | 778,600 |
Jan 02, 2024 | 25.23 | 25.32 | 25.15 | 25.15 | 24.65 | 945,300 |
Dec 29, 2023 | 25.39 | 25.41 | 25.35 | 25.35 | 24.84 | 1,273,600 |
Dec 28, 2023 | 25.42 | 25.48 | 25.30 | 25.34 | 24.83 | 2,927,000 |
Dec 27, 2023 | 25.35 | 25.44 | 25.31 | 25.41 | 24.90 | 7,370,800 |
Dec 27, 2023 | 0.131 Dividend | |||||
Dec 26, 2023 | 25.53 | 25.55 | 25.45 | 25.46 | 24.82 | 2,927,300 |
Dec 22, 2023 | 25.55 | 25.59 | 25.48 | 25.51 | 24.87 | 4,455,400 |
Dec 21, 2023 | 25.55 | 25.57 | 25.46 | 25.52 | 24.88 | 729,300 |
Dec 20, 2023 | 25.47 | 25.50 | 25.40 | 25.41 | 24.77 | 1,436,200 |
Dec 19, 2023 | 25.43 | 25.51 | 25.39 | 25.50 | 24.86 | 755,000 |
Dec 18, 2023 | 25.31 | 25.35 | 25.25 | 25.33 | 24.70 | 639,200 |
Dec 15, 2023 | 25.28 | 25.33 | 25.25 | 25.27 | 24.64 | 1,181,700 |
Dec 14, 2023 | 25.19 | 25.42 | 25.15 | 25.39 | 24.75 | 2,592,200 |
Dec 13, 2023 | 24.76 | 25.10 | 24.71 | 25.10 | 24.47 | 1,405,600 |
Dec 12, 2023 | 24.71 | 24.77 | 24.68 | 24.76 | 24.14 | 663,200 |
Dec 11, 2023 | 24.66 | 24.73 | 24.64 | 24.71 | 24.09 | 2,729,100 |
Dec 08, 2023 | 24.76 | 24.81 | 24.67 | 24.69 | 24.07 | 1,466,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |