Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.12 | 25.12 | 25.02 | 25.10 | 25.10 | 6,274 |
May 02, 2024 | 25.15 | 25.40 | 25.15 | 25.20 | 25.20 | 9,100 |
May 01, 2024 | 25.09 | 25.17 | 25.05 | 25.11 | 25.11 | 14,200 |
Apr 30, 2024 | 25.08 | 25.10 | 25.00 | 25.10 | 25.10 | 5,100 |
Apr 29, 2024 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | 13,100 |
Apr 26, 2024 | 24.66 | 24.90 | 24.66 | 24.89 | 24.89 | 2,400 |
Apr 25, 2024 | 24.78 | 24.93 | 24.78 | 24.91 | 24.91 | 4,700 |
Apr 24, 2024 | 24.79 | 24.90 | 24.70 | 24.90 | 24.90 | 3,200 |
Apr 23, 2024 | 24.66 | 24.84 | 24.66 | 24.78 | 24.78 | 3,400 |
Apr 22, 2024 | 24.80 | 24.80 | 24.67 | 24.67 | 24.67 | 3,500 |
Apr 19, 2024 | 24.79 | 24.79 | 24.67 | 24.67 | 24.67 | 1,100 |
Apr 18, 2024 | 24.86 | 24.90 | 24.78 | 24.80 | 24.80 | 3,400 |
Apr 17, 2024 | 24.86 | 24.86 | 24.65 | 24.67 | 24.67 | 3,400 |
Apr 16, 2024 | 24.94 | 25.03 | 24.58 | 24.85 | 24.85 | 23,100 |
Apr 15, 2024 | 25.17 | 25.17 | 24.80 | 24.90 | 24.90 | 7,800 |
Apr 12, 2024 | 24.93 | 25.16 | 24.93 | 25.16 | 25.16 | 2,600 |
Apr 11, 2024 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | 5,800 |
Apr 10, 2024 | 25.18 | 25.18 | 25.06 | 25.17 | 25.17 | 6,000 |
Apr 09, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 600 |
Apr 08, 2024 | 25.01 | 25.17 | 25.00 | 25.00 | 25.00 | 2,500 |
Apr 05, 2024 | 25.17 | 25.17 | 24.95 | 24.95 | 24.95 | 1,400 |
Apr 04, 2024 | 25.13 | 25.17 | 24.90 | 25.16 | 25.16 | 2,700 |
Apr 03, 2024 | 25.15 | 25.15 | 24.96 | 25.04 | 25.04 | 1,500 |
Apr 02, 2024 | 24.90 | 25.18 | 24.80 | 24.88 | 24.88 | 5,500 |
Apr 01, 2024 | 24.80 | 25.03 | 24.70 | 25.03 | 25.03 | 2,800 |
Mar 28, 2024 | 24.90 | 24.90 | 24.67 | 24.88 | 24.88 | 7,000 |
Mar 27, 2024 | 24.86 | 25.17 | 24.80 | 25.10 | 25.10 | 3,600 |
Mar 27, 2024 | 0.438 Dividend | |||||
Mar 26, 2024 | 25.03 | 25.17 | 25.03 | 25.10 | 24.66 | 5,400 |
Mar 25, 2024 | 25.07 | 25.17 | 25.04 | 25.06 | 24.62 | 1,600 |
Mar 22, 2024 | 25.40 | 25.40 | 25.16 | 25.39 | 24.95 | 1,200 |
Mar 21, 2024 | 25.20 | 25.20 | 25.19 | 25.20 | 24.76 | 4,500 |
Mar 20, 2024 | 25.17 | 25.17 | 24.90 | 24.95 | 24.51 | 3,000 |
Mar 19, 2024 | 24.98 | 25.00 | 24.72 | 24.76 | 24.33 | 4,100 |
Mar 18, 2024 | 24.86 | 24.86 | 24.80 | 24.86 | 24.43 | 3,500 |
Mar 15, 2024 | 24.93 | 25.15 | 24.93 | 24.95 | 24.51 | 4,600 |
Mar 14, 2024 | 25.36 | 25.75 | 24.96 | 24.96 | 24.52 | 1,900 |
Mar 13, 2024 | 25.23 | 25.23 | 24.89 | 25.11 | 24.67 | 2,400 |
Mar 12, 2024 | 25.20 | 25.20 | 24.85 | 24.97 | 24.53 | 3,200 |
Mar 11, 2024 | 25.04 | 25.04 | 24.66 | 24.66 | 24.23 | 700 |
Mar 08, 2024 | 24.76 | 24.99 | 24.76 | 24.93 | 24.49 | 1,500 |
Mar 07, 2024 | 25.22 | 25.22 | 24.65 | 24.84 | 24.41 | 4,600 |
Mar 06, 2024 | 24.50 | 24.85 | 24.50 | 24.85 | 24.42 | 3,600 |
Mar 05, 2024 | 24.85 | 24.93 | 24.54 | 24.93 | 24.49 | 5,200 |
Mar 04, 2024 | 24.88 | 25.00 | 24.88 | 24.90 | 24.47 | 2,100 |
Mar 01, 2024 | 25.49 | 25.49 | 24.85 | 24.90 | 24.47 | 11,100 |
Feb 29, 2024 | 24.90 | 25.56 | 24.85 | 25.56 | 25.11 | 19,500 |
Feb 28, 2024 | 24.94 | 24.94 | 24.75 | 24.85 | 24.42 | 2,600 |
Feb 27, 2024 | 24.94 | 24.94 | 24.70 | 24.94 | 24.50 | 3,000 |
Feb 26, 2024 | 24.72 | 25.00 | 24.72 | 24.85 | 24.42 | 2,700 |
Feb 23, 2024 | 25.00 | 25.05 | 24.91 | 24.91 | 24.48 | 4,100 |
Feb 22, 2024 | 24.95 | 24.95 | 24.70 | 24.70 | 24.27 | 2,200 |
Feb 21, 2024 | 24.75 | 24.96 | 24.71 | 24.72 | 24.29 | 2,700 |
Feb 20, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.42 | - |
Feb 16, 2024 | 24.70 | 24.85 | 24.70 | 24.85 | 24.42 | 800 |
Feb 15, 2024 | 24.80 | 24.95 | 24.71 | 24.75 | 24.32 | 3,800 |
Feb 14, 2024 | 24.80 | 25.10 | 24.80 | 24.95 | 24.51 | 3,300 |
Feb 13, 2024 | 24.70 | 24.81 | 24.70 | 24.81 | 24.38 | 900 |
Feb 12, 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.51 | 900 |
Feb 09, 2024 | 24.91 | 24.91 | 24.90 | 24.90 | 24.47 | 700 |
Feb 08, 2024 | 25.30 | 25.30 | 24.38 | 24.38 | 23.95 | 1,200 |
Feb 07, 2024 | 24.75 | 24.75 | 24.47 | 24.47 | 24.04 | 6,700 |
Feb 06, 2024 | 24.69 | 24.69 | 24.56 | 24.56 | 24.13 | 3,300 |
Feb 05, 2024 | 24.90 | 24.90 | 24.50 | 24.53 | 24.10 | 7,500 |
Feb 02, 2024 | 24.92 | 25.00 | 24.64 | 25.00 | 24.56 | 2,000 |
Feb 01, 2024 | 24.95 | 25.19 | 24.49 | 25.19 | 24.75 | 6,000 |
Jan 31, 2024 | 25.03 | 25.16 | 24.72 | 24.96 | 24.52 | 6,900 |
Jan 30, 2024 | 25.05 | 25.16 | 24.98 | 25.15 | 24.71 | 4,200 |
Jan 29, 2024 | 25.16 | 25.17 | 25.05 | 25.05 | 24.61 | 3,900 |
Jan 26, 2024 | 25.26 | 25.30 | 25.06 | 25.28 | 24.84 | 3,100 |
Jan 25, 2024 | 24.65 | 25.36 | 24.65 | 25.36 | 24.92 | 3,700 |
Jan 24, 2024 | 24.62 | 25.39 | 24.55 | 25.05 | 24.61 | 11,100 |
Jan 23, 2024 | 24.69 | 25.00 | 24.69 | 25.00 | 24.56 | 3,500 |
Jan 22, 2024 | 24.75 | 25.00 | 24.75 | 24.75 | 24.32 | 1,900 |
Jan 19, 2024 | 24.92 | 25.36 | 24.90 | 25.00 | 24.56 | 5,100 |
Jan 18, 2024 | 24.95 | 25.00 | 24.90 | 24.90 | 24.47 | 3,500 |
Jan 17, 2024 | 24.82 | 25.00 | 24.66 | 25.00 | 24.56 | 2,800 |
Jan 16, 2024 | 24.99 | 25.00 | 24.28 | 25.00 | 24.56 | 2,700 |
Jan 12, 2024 | 24.75 | 24.90 | 24.75 | 24.90 | 24.47 | 3,000 |
Jan 11, 2024 | 24.50 | 24.76 | 24.47 | 24.76 | 24.33 | 7,800 |
Jan 10, 2024 | 24.47 | 24.75 | 24.32 | 24.57 | 24.14 | 13,700 |
Jan 09, 2024 | 24.56 | 24.69 | 24.30 | 24.65 | 24.22 | 3,200 |
Jan 08, 2024 | 24.35 | 24.76 | 24.35 | 24.75 | 24.32 | 6,800 |
Jan 05, 2024 | 24.75 | 24.76 | 24.50 | 24.50 | 24.07 | 2,300 |
Jan 04, 2024 | 24.32 | 24.65 | 24.32 | 24.65 | 24.22 | 1,000 |
Jan 03, 2024 | 24.21 | 24.35 | 24.21 | 24.30 | 23.88 | 1,400 |
Jan 02, 2024 | 24.40 | 24.63 | 23.68 | 24.63 | 24.20 | 7,200 |
Dec 29, 2023 | 24.65 | 24.65 | 24.03 | 24.40 | 23.97 | 12,900 |
Dec 28, 2023 | 24.52 | 24.74 | 24.52 | 24.65 | 24.22 | 4,100 |
Dec 28, 2023 | 0.438 Dividend | |||||
Dec 27, 2023 | 25.30 | 25.45 | 25.00 | 25.25 | 24.38 | 4,900 |
Dec 26, 2023 | 25.30 | 25.30 | 25.24 | 25.25 | 24.38 | 1,200 |
Dec 22, 2023 | 25.05 | 25.45 | 25.04 | 25.45 | 24.57 | 3,400 |
Dec 21, 2023 | 25.00 | 25.00 | 24.84 | 24.96 | 24.10 | 6,800 |
Dec 20, 2023 | 25.05 | 25.05 | 24.85 | 25.01 | 24.15 | 2,200 |
Dec 19, 2023 | 24.93 | 25.47 | 24.75 | 24.90 | 24.04 | 4,000 |
Dec 18, 2023 | 24.98 | 25.00 | 24.76 | 24.93 | 24.07 | 5,700 |
Dec 15, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.09 | 100 |
Dec 14, 2023 | 24.79 | 24.95 | 24.78 | 24.95 | 24.09 | 2,000 |
Dec 13, 2023 | 24.61 | 24.80 | 24.55 | 24.80 | 23.94 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |