Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.93 | 25.04 | 25.01 | 25.03 | 25.03 | 1,978 |
Apr 22, 2024 | 25.00 | 25.09 | 24.92 | 24.98 | 24.98 | 28,987 |
Apr 19, 2024 | 24.88 | 25.13 | 24.86 | 25.02 | 25.02 | 25,908 |
Apr 18, 2024 | 25.00 | 25.00 | 24.87 | 24.90 | 24.90 | 30,094 |
Apr 17, 2024 | 24.93 | 25.05 | 24.89 | 25.00 | 25.00 | 23,993 |
Apr 16, 2024 | 25.00 | 25.06 | 24.85 | 24.91 | 24.91 | 39,435 |
Apr 15, 2024 | 25.14 | 25.15 | 24.96 | 25.12 | 25.12 | 52,198 |
Apr 12, 2024 | 24.96 | 25.19 | 24.96 | 25.16 | 25.16 | 14,674 |
Apr 11, 2024 | 25.07 | 25.16 | 25.03 | 25.09 | 25.09 | 24,702 |
Apr 10, 2024 | 25.15 | 25.20 | 24.97 | 25.11 | 25.11 | 31,115 |
Apr 09, 2024 | 25.21 | 25.25 | 25.07 | 25.15 | 25.15 | 31,472 |
Apr 08, 2024 | 25.20 | 25.28 | 25.14 | 25.24 | 25.24 | 51,595 |
Apr 05, 2024 | 25.12 | 25.35 | 25.12 | 25.20 | 25.20 | 25,703 |
Apr 04, 2024 | 25.10 | 25.23 | 25.10 | 25.17 | 25.17 | 19,853 |
Apr 03, 2024 | 25.07 | 25.19 | 25.07 | 25.15 | 25.15 | 23,196 |
Apr 02, 2024 | 24.96 | 25.09 | 24.95 | 25.02 | 25.02 | 37,784 |
Apr 01, 2024 | 24.88 | 25.05 | 24.88 | 25.04 | 25.04 | 42,477 |
Mar 28, 2024 | 25.09 | 25.10 | 24.83 | 24.83 | 24.83 | 127,787 |
Mar 27, 2024 | 24.98 | 25.06 | 24.98 | 24.99 | 24.99 | 31,994 |
Mar 26, 2024 | 25.00 | 25.00 | 24.97 | 24.98 | 24.98 | 15,489 |
Mar 25, 2024 | 24.95 | 25.01 | 24.92 | 25.00 | 25.00 | 31,159 |
Mar 22, 2024 | 24.98 | 25.00 | 24.95 | 24.98 | 24.98 | 29,746 |
Mar 21, 2024 | 24.90 | 24.99 | 24.86 | 24.90 | 24.90 | 57,563 |
Mar 20, 2024 | 24.90 | 24.99 | 24.89 | 24.90 | 24.90 | 51,140 |
Mar 19, 2024 | 24.90 | 25.02 | 24.85 | 24.90 | 24.90 | 63,667 |
Mar 18, 2024 | 24.93 | 24.99 | 24.88 | 24.90 | 24.90 | 103,059 |
Mar 15, 2024 | 25.02 | 25.04 | 24.92 | 24.92 | 24.92 | 67,347 |
Mar 14, 2024 | 24.92 | 25.03 | 24.86 | 25.02 | 25.02 | 28,429 |
Mar 13, 2024 | 24.89 | 25.10 | 24.88 | 24.98 | 24.98 | 32,628 |
Mar 12, 2024 | 24.95 | 25.05 | 24.83 | 24.98 | 24.98 | 31,294 |
Mar 11, 2024 | 25.00 | 25.12 | 24.96 | 24.97 | 24.97 | 18,310 |
Mar 08, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 35,965 |
Mar 07, 2024 | 24.91 | 24.98 | 24.91 | 24.95 | 24.95 | 30,469 |
Mar 06, 2024 | 24.92 | 24.95 | 24.86 | 24.95 | 24.95 | 35,363 |
Mar 05, 2024 | 24.96 | 24.96 | 24.84 | 24.92 | 24.92 | 22,278 |
Mar 04, 2024 | 24.83 | 24.93 | 24.80 | 24.89 | 24.89 | 26,065 |
Mar 01, 2024 | 24.73 | 24.96 | 24.70 | 24.95 | 24.95 | 32,619 |
Feb 29, 2024 | 24.98 | 25.02 | 24.76 | 24.82 | 24.82 | 76,885 |
Feb 29, 2024 | 0.421875 Dividend | |||||
Feb 28, 2024 | 25.05 | 25.29 | 25.03 | 25.22 | 24.80 | 32,337 |
Feb 27, 2024 | 25.19 | 25.19 | 25.08 | 25.09 | 24.67 | 24,369 |
Feb 26, 2024 | 25.22 | 25.26 | 25.13 | 25.19 | 24.77 | 35,587 |
Feb 23, 2024 | 25.15 | 25.30 | 25.11 | 25.27 | 24.85 | 25,426 |
Feb 22, 2024 | 25.08 | 25.19 | 25.08 | 25.15 | 24.73 | 14,558 |
Feb 21, 2024 | 25.14 | 25.14 | 25.07 | 25.12 | 24.70 | 10,128 |
Feb 20, 2024 | 25.05 | 25.12 | 25.03 | 25.11 | 24.69 | 18,054 |
Feb 16, 2024 | 25.10 | 25.12 | 25.00 | 25.06 | 24.64 | 16,222 |
Feb 15, 2024 | 25.01 | 25.17 | 25.00 | 25.15 | 24.73 | 20,927 |
Feb 14, 2024 | 25.00 | 25.08 | 25.00 | 25.05 | 24.63 | 19,880 |
Feb 13, 2024 | 25.16 | 25.22 | 24.96 | 25.00 | 24.58 | 21,076 |
Feb 12, 2024 | 25.06 | 25.23 | 25.06 | 25.23 | 24.81 | 19,672 |
Feb 09, 2024 | 25.01 | 25.14 | 25.01 | 25.14 | 24.72 | 34,454 |
Feb 08, 2024 | 25.06 | 25.07 | 24.96 | 25.05 | 24.63 | 27,597 |
Feb 07, 2024 | 24.95 | 25.02 | 24.91 | 25.02 | 24.60 | 36,358 |
Feb 06, 2024 | 24.95 | 25.00 | 24.91 | 25.00 | 24.58 | 18,600 |
Feb 05, 2024 | 24.93 | 24.97 | 24.88 | 24.95 | 24.53 | 20,994 |
Feb 02, 2024 | 25.00 | 25.03 | 24.97 | 25.02 | 24.60 | 21,642 |
Feb 01, 2024 | 24.93 | 25.05 | 24.90 | 25.00 | 24.58 | 24,539 |
Jan 31, 2024 | 24.90 | 25.09 | 24.90 | 24.98 | 24.56 | 35,105 |
Jan 30, 2024 | 25.02 | 25.02 | 24.96 | 24.98 | 24.56 | 35,213 |
Jan 29, 2024 | 24.95 | 25.04 | 24.95 | 25.02 | 24.60 | 23,994 |
Jan 26, 2024 | 24.90 | 25.18 | 24.90 | 25.00 | 24.58 | 55,358 |
Jan 25, 2024 | 24.88 | 25.08 | 24.85 | 24.95 | 24.53 | 31,478 |
Jan 24, 2024 | 24.87 | 24.89 | 24.75 | 24.81 | 24.39 | 23,249 |
Jan 23, 2024 | 24.81 | 24.91 | 24.81 | 24.85 | 24.43 | 14,852 |
Jan 22, 2024 | 24.90 | 24.91 | 24.83 | 24.87 | 24.45 | 27,451 |
Jan 19, 2024 | 24.76 | 24.87 | 24.64 | 24.82 | 24.41 | 20,482 |
Jan 18, 2024 | 24.78 | 24.85 | 24.73 | 24.78 | 24.37 | 28,666 |
Jan 17, 2024 | 24.77 | 24.83 | 24.72 | 24.80 | 24.39 | 54,471 |
Jan 16, 2024 | 24.73 | 24.78 | 24.65 | 24.78 | 24.37 | 22,724 |
Jan 12, 2024 | 24.68 | 24.82 | 24.63 | 24.82 | 24.40 | 26,511 |
Jan 11, 2024 | 24.65 | 24.70 | 24.61 | 24.68 | 24.27 | 19,091 |
Jan 10, 2024 | 24.68 | 24.69 | 24.58 | 24.68 | 24.27 | 55,478 |
Jan 09, 2024 | 24.68 | 24.68 | 24.60 | 24.64 | 24.23 | 24,835 |
Jan 08, 2024 | 24.65 | 24.67 | 24.53 | 24.62 | 24.21 | 40,472 |
Jan 05, 2024 | 24.44 | 24.58 | 24.43 | 24.57 | 24.16 | 62,457 |
Jan 04, 2024 | 24.42 | 24.42 | 24.00 | 24.41 | 24.00 | 11,161 |
Jan 03, 2024 | 24.43 | 24.47 | 24.34 | 24.41 | 24.00 | 22,665 |
Jan 02, 2024 | 24.30 | 24.49 | 24.30 | 24.46 | 24.05 | 27,797 |
Dec 29, 2023 | 24.49 | 24.54 | 24.24 | 24.29 | 23.88 | 35,220 |
Dec 28, 2023 | 24.28 | 24.45 | 24.15 | 24.43 | 24.02 | 56,926 |
Dec 27, 2023 | 24.43 | 24.49 | 24.27 | 24.30 | 23.89 | 22,880 |
Dec 26, 2023 | 24.40 | 24.45 | 24.34 | 24.34 | 23.93 | 33,468 |
Dec 22, 2023 | 24.45 | 24.45 | 24.34 | 24.45 | 24.04 | 19,192 |
Dec 21, 2023 | 24.32 | 24.45 | 24.32 | 24.45 | 24.04 | 10,769 |
Dec 20, 2023 | 24.30 | 24.45 | 24.23 | 24.28 | 23.87 | 34,550 |
Dec 19, 2023 | 24.35 | 24.41 | 24.27 | 24.39 | 23.98 | 28,019 |
Dec 18, 2023 | 24.24 | 24.35 | 24.24 | 24.35 | 23.94 | 20,929 |
Dec 15, 2023 | 24.27 | 24.39 | 24.24 | 24.32 | 23.91 | 24,701 |
Dec 14, 2023 | 24.37 | 24.43 | 24.23 | 24.26 | 23.85 | 24,983 |
Dec 13, 2023 | 24.18 | 24.45 | 24.16 | 24.40 | 23.99 | 28,796 |
Dec 12, 2023 | 24.20 | 24.23 | 24.10 | 24.19 | 23.79 | 15,593 |
Dec 11, 2023 | 24.23 | 24.24 | 24.13 | 24.21 | 23.81 | 22,964 |
Dec 08, 2023 | 24.10 | 24.24 | 24.08 | 24.20 | 23.80 | 28,275 |
Dec 07, 2023 | 24.25 | 24.28 | 24.08 | 24.15 | 23.75 | 19,924 |
Dec 06, 2023 | 24.30 | 24.30 | 24.20 | 24.26 | 23.85 | 30,630 |
Dec 05, 2023 | 24.18 | 24.31 | 24.08 | 24.28 | 23.87 | 20,387 |
Dec 04, 2023 | 24.10 | 24.33 | 24.00 | 24.30 | 23.89 | 32,262 |
Dec 01, 2023 | 24.13 | 24.40 | 24.12 | 24.21 | 23.81 | 28,049 |
Nov 30, 2023 | 24.17 | 24.32 | 23.92 | 24.20 | 23.80 | 102,934 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |