Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 25.16 | 25.18 | 25.15 | 25.17 | 25.17 | 8,000 |
May 03, 2024 | 25.17 | 25.18 | 25.15 | 25.17 | 25.17 | 6,000 |
May 02, 2024 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | 5,900 |
May 01, 2024 | 25.07 | 25.08 | 25.04 | 25.08 | 25.08 | 18,200 |
Apr 30, 2024 | 25.07 | 25.08 | 25.05 | 25.06 | 25.06 | 1,700 |
Apr 29, 2024 | 25.07 | 25.10 | 25.07 | 25.08 | 25.08 | 6,400 |
Apr 26, 2024 | 25.06 | 25.08 | 25.06 | 25.06 | 25.06 | 10,400 |
Apr 25, 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 8,100 |
Apr 24, 2024 | 25.07 | 25.08 | 25.06 | 25.07 | 25.07 | 8,900 |
Apr 23, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 25.08 | 304,800 |
Apr 22, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 7,700 |
Apr 19, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 25.06 | 3,500 |
Apr 18, 2024 | 25.04 | 25.05 | 25.02 | 25.05 | 25.05 | 16,700 |
Apr 17, 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 25.06 | 7,000 |
Apr 16, 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 25.03 | 6,700 |
Apr 15, 2024 | 25.04 | 25.06 | 25.02 | 25.06 | 25.06 | 17,600 |
Apr 12, 2024 | 25.06 | 25.09 | 25.06 | 25.07 | 25.07 | 6,000 |
Apr 11, 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 25.01 | 6,300 |
Apr 10, 2024 | 25.04 | 25.04 | 25.00 | 25.01 | 25.01 | 7,700 |
Apr 09, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | 38,400 |
Apr 08, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 18,600 |
Apr 05, 2024 | 25.09 | 25.11 | 25.09 | 25.09 | 25.09 | 6,900 |
Apr 04, 2024 | 25.08 | 25.11 | 25.07 | 25.11 | 25.11 | 7,500 |
Apr 03, 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | 8,200 |
Apr 02, 2024 | 25.04 | 25.06 | 25.00 | 25.06 | 25.06 | 24,000 |
Apr 01, 2024 | 25.09 | 25.09 | 25.03 | 25.03 | 25.03 | 4,300 |
Mar 28, 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | 9,700 |
Mar 27, 2024 | 25.07 | 25.10 | 25.07 | 25.09 | 25.09 | 28,600 |
Mar 26, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | 8,400 |
Mar 25, 2024 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | 15,500 |
Mar 22, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | 7,800 |
Mar 21, 2024 | 25.07 | 25.07 | 25.04 | 25.06 | 25.06 | 4,800 |
Mar 20, 2024 | 24.99 | 25.06 | 24.99 | 25.03 | 25.03 | 10,900 |
Mar 19, 2024 | 24.98 | 25.01 | 24.97 | 25.00 | 25.00 | 12,800 |
Mar 18, 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 54,700 |
Mar 18, 2024 | 0.029 Dividend | |||||
Mar 15, 2024 | 24.98 | 25.02 | 24.98 | 25.02 | 24.99 | 5,200 |
Mar 14, 2024 | 25.02 | 25.03 | 25.00 | 25.02 | 24.99 | 7,900 |
Mar 13, 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 25.02 | 13,600 |
Mar 12, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 25.02 | 8,700 |
Mar 11, 2024 | 25.09 | 25.09 | 25.05 | 25.06 | 25.03 | 24,300 |
Mar 08, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 25.06 | 5,400 |
Mar 07, 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 25.03 | 11,900 |
Mar 06, 2024 | 25.06 | 25.09 | 25.04 | 25.04 | 25.01 | 26,500 |
Mar 05, 2024 | 25.04 | 25.05 | 25.03 | 25.05 | 25.02 | 9,400 |
Mar 04, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.98 | 10,300 |
Mar 01, 2024 | 24.99 | 25.04 | 24.97 | 25.02 | 25.00 | 25,600 |
Feb 29, 2024 | 24.97 | 24.99 | 24.95 | 24.98 | 24.95 | 31,700 |
Feb 28, 2024 | 24.92 | 24.94 | 24.92 | 24.94 | 24.91 | 7,700 |
Feb 27, 2024 | 24.90 | 24.93 | 24.89 | 24.89 | 24.86 | 12,900 |
Feb 26, 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 10,700 |
Feb 23, 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 33,300 |
Feb 22, 2024 | 24.89 | 24.91 | 24.86 | 24.89 | 24.86 | 9,300 |
Feb 21, 2024 | 24.95 | 24.95 | 24.90 | 24.91 | 24.88 | 113,800 |
Feb 20, 2024 | 24.92 | 24.94 | 24.91 | 24.91 | 24.88 | 16,700 |
Feb 16, 2024 | 24.88 | 24.90 | 24.88 | 24.89 | 24.86 | 13,700 |
Feb 15, 2024 | 24.92 | 24.94 | 24.92 | 24.92 | 24.90 | 7,400 |
Feb 14, 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.87 | 10,500 |
Feb 13, 2024 | 24.86 | 24.88 | 24.84 | 24.85 | 24.82 | 14,500 |
Feb 12, 2024 | 24.92 | 24.92 | 24.88 | 24.91 | 24.88 | 11,700 |
Feb 09, 2024 | 24.88 | 24.91 | 24.88 | 24.89 | 24.86 | 23,200 |
Feb 08, 2024 | 24.89 | 24.92 | 24.89 | 24.91 | 24.88 | 17,700 |
Feb 07, 2024 | 24.93 | 24.93 | 24.90 | 24.90 | 24.87 | 16,300 |
Feb 06, 2024 | 24.87 | 24.92 | 24.87 | 24.90 | 24.87 | 15,700 |
Feb 05, 2024 | 24.85 | 24.88 | 24.85 | 24.86 | 24.84 | 18,900 |
Feb 02, 2024 | 24.92 | 24.92 | 24.87 | 24.90 | 24.87 | 18,900 |
Feb 01, 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 24.96 | 71,500 |
Jan 31, 2024 | 24.99 | 25.02 | 24.97 | 25.02 | 24.99 | 16,800 |
Jan 30, 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.92 | 30,500 |
Jan 29, 2024 | 24.97 | 24.98 | 24.94 | 24.96 | 24.93 | 10,800 |
Jan 26, 2024 | 24.94 | 24.95 | 24.92 | 24.93 | 24.90 | 36,100 |
Jan 25, 2024 | 24.92 | 24.95 | 24.91 | 24.95 | 24.92 | 13,200 |
Jan 24, 2024 | 24.91 | 24.92 | 24.88 | 24.89 | 24.86 | 54,100 |
Jan 23, 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.87 | 13,800 |
Jan 22, 2024 | 24.92 | 24.94 | 24.91 | 24.92 | 24.90 | 4,400 |
Jan 19, 2024 | 24.91 | 24.92 | 24.89 | 24.91 | 24.88 | 9,300 |
Jan 18, 2024 | 24.93 | 24.94 | 24.91 | 24.92 | 24.90 | 16,000 |
Jan 17, 2024 | 24.88 | 24.91 | 24.83 | 24.90 | 24.87 | 34,900 |
Jan 16, 2024 | 24.95 | 25.00 | 24.93 | 24.95 | 24.92 | 63,000 |
Jan 12, 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 24.96 | 10,400 |
Jan 11, 2024 | 24.89 | 24.94 | 24.89 | 24.93 | 24.90 | 16,500 |
Jan 10, 2024 | 24.86 | 24.88 | 24.84 | 24.85 | 24.83 | 8,400 |
Jan 09, 2024 | 24.85 | 24.87 | 24.85 | 24.86 | 24.83 | 46,500 |
Jan 08, 2024 | 24.85 | 24.88 | 24.84 | 24.85 | 24.82 | 5,500 |
Jan 05, 2024 | 24.85 | 24.89 | 24.83 | 24.84 | 24.82 | 3,500 |
Jan 04, 2024 | 24.86 | 24.87 | 24.84 | 24.85 | 24.82 | 6,400 |
Jan 03, 2024 | 24.84 | 24.91 | 24.84 | 24.91 | 24.88 | 5,300 |
Jan 02, 2024 | 24.85 | 24.89 | 24.85 | 24.88 | 24.85 | 30,200 |
Dec 29, 2023 | 24.87 | 24.90 | 24.87 | 24.90 | 24.87 | 48,700 |
Dec 28, 2023 | 24.91 | 24.91 | 24.88 | 24.89 | 24.86 | 14,500 |
Dec 27, 2023 | 24.92 | 24.92 | 24.89 | 24.92 | 24.89 | 10,700 |
Dec 26, 2023 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 4,100 |
Dec 22, 2023 | 24.93 | 24.93 | 24.87 | 24.91 | 24.88 | 7,300 |
Dec 21, 2023 | 24.92 | 24.92 | 24.88 | 24.90 | 24.87 | 15,800 |
Dec 20, 2023 | 24.91 | 24.91 | 24.87 | 24.89 | 24.86 | 17,400 |
Dec 19, 2023 | 24.87 | 24.88 | 24.84 | 24.85 | 24.83 | 6,100 |
Dec 18, 2023 | 24.86 | 24.87 | 24.85 | 24.85 | 24.82 | 9,000 |
Dec 18, 2023 | 0.13 Dividend | |||||
Dec 15, 2023 | 24.98 | 25.00 | 24.98 | 25.00 | 24.84 | 8,700 |
Dec 14, 2023 | 25.01 | 25.04 | 25.00 | 25.03 | 24.87 | 28,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |