Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.45 | 24.47 | 24.28 | 24.45 | 24.45 | 31,000 |
Apr 24, 2024 | 24.57 | 24.61 | 24.45 | 24.59 | 24.59 | 21,800 |
Apr 23, 2024 | 24.30 | 24.64 | 24.30 | 24.62 | 24.62 | 23,000 |
Apr 22, 2024 | 24.28 | 24.36 | 24.27 | 24.36 | 24.36 | 22,700 |
Apr 19, 2024 | 24.16 | 24.28 | 24.15 | 24.21 | 24.21 | 19,800 |
Apr 18, 2024 | 24.28 | 24.42 | 24.01 | 24.13 | 24.13 | 22,800 |
Apr 17, 2024 | 24.29 | 24.35 | 24.17 | 24.24 | 24.24 | 30,200 |
Apr 16, 2024 | 24.25 | 24.31 | 24.11 | 24.12 | 24.12 | 22,600 |
Apr 15, 2024 | 24.79 | 24.79 | 24.29 | 24.32 | 24.32 | 32,300 |
Apr 12, 2024 | 24.82 | 24.92 | 24.71 | 24.79 | 24.79 | 17,700 |
Apr 11, 2024 | 24.99 | 24.99 | 24.65 | 24.89 | 24.89 | 31,600 |
Apr 10, 2024 | 25.01 | 25.05 | 24.82 | 24.99 | 24.99 | 48,500 |
Apr 09, 2024 | 25.08 | 25.23 | 25.05 | 25.12 | 25.12 | 31,800 |
Apr 08, 2024 | 25.13 | 25.13 | 25.05 | 25.08 | 25.08 | 11,700 |
Apr 05, 2024 | 25.06 | 25.17 | 25.06 | 25.10 | 25.10 | 12,400 |
Apr 04, 2024 | 25.12 | 25.14 | 25.06 | 25.09 | 25.09 | 10,900 |
Apr 03, 2024 | 24.93 | 25.08 | 24.85 | 25.08 | 25.08 | 24,500 |
Apr 02, 2024 | 24.98 | 25.00 | 24.86 | 25.00 | 25.00 | 15,800 |
Apr 01, 2024 | 25.01 | 25.14 | 24.86 | 25.11 | 25.11 | 34,600 |
Mar 28, 2024 | 25.04 | 25.10 | 25.00 | 25.04 | 25.04 | 81,700 |
Mar 27, 2024 | 25.16 | 25.16 | 25.02 | 25.10 | 25.10 | 21,200 |
Mar 26, 2024 | 25.06 | 25.16 | 25.05 | 25.12 | 25.12 | 48,100 |
Mar 25, 2024 | 25.08 | 25.16 | 25.01 | 25.04 | 25.04 | 26,700 |
Mar 22, 2024 | 25.17 | 25.17 | 25.02 | 25.08 | 25.08 | 49,600 |
Mar 21, 2024 | 25.12 | 25.18 | 25.12 | 25.15 | 25.15 | 34,900 |
Mar 20, 2024 | 24.99 | 25.17 | 24.99 | 25.12 | 25.12 | 21,400 |
Mar 19, 2024 | 24.97 | 25.12 | 24.93 | 25.03 | 25.03 | 22,100 |
Mar 18, 2024 | 24.96 | 25.00 | 24.91 | 24.97 | 24.97 | 27,400 |
Mar 15, 2024 | 24.95 | 24.99 | 24.82 | 24.94 | 24.94 | 11,300 |
Mar 14, 2024 | 25.10 | 25.16 | 24.85 | 24.93 | 24.93 | 18,800 |
Mar 13, 2024 | 25.15 | 25.16 | 25.05 | 25.10 | 25.10 | 19,100 |
Mar 12, 2024 | 25.08 | 25.18 | 25.06 | 25.10 | 25.10 | 15,000 |
Mar 11, 2024 | 25.15 | 25.18 | 25.08 | 25.14 | 25.14 | 12,100 |
Mar 08, 2024 | 25.12 | 25.18 | 25.07 | 25.18 | 25.18 | 14,800 |
Mar 07, 2024 | 25.10 | 25.15 | 25.05 | 25.12 | 25.12 | 13,700 |
Mar 06, 2024 | 24.88 | 25.13 | 24.88 | 25.05 | 25.05 | 31,100 |
Mar 05, 2024 | 24.70 | 24.86 | 24.70 | 24.86 | 24.86 | 13,300 |
Mar 04, 2024 | 24.85 | 24.94 | 24.71 | 24.73 | 24.73 | 13,700 |
Mar 01, 2024 | 24.94 | 25.00 | 24.87 | 24.91 | 24.91 | 14,900 |
Feb 29, 2024 | 25.01 | 25.13 | 24.98 | 25.00 | 25.00 | 46,500 |
Feb 28, 2024 | 25.00 | 25.09 | 24.95 | 25.02 | 25.02 | 21,000 |
Feb 27, 2024 | 25.06 | 25.10 | 25.00 | 25.01 | 25.01 | 17,800 |
Feb 26, 2024 | 25.04 | 25.11 | 25.01 | 25.09 | 25.09 | 21,600 |
Feb 23, 2024 | 25.00 | 25.15 | 25.00 | 25.13 | 25.13 | 21,200 |
Feb 22, 2024 | 24.95 | 25.02 | 24.90 | 25.00 | 25.00 | 9,700 |
Feb 21, 2024 | 25.00 | 25.08 | 24.89 | 24.89 | 24.89 | 14,900 |
Feb 20, 2024 | 24.92 | 25.06 | 24.92 | 25.01 | 25.01 | 38,600 |
Feb 16, 2024 | 24.94 | 25.04 | 24.90 | 25.04 | 25.04 | 15,300 |
Feb 15, 2024 | 24.99 | 25.06 | 24.86 | 25.06 | 25.06 | 18,000 |
Feb 14, 2024 | 24.91 | 25.04 | 24.87 | 24.87 | 24.87 | 20,500 |
Feb 13, 2024 | 25.00 | 25.15 | 24.80 | 24.95 | 24.95 | 31,200 |
Feb 12, 2024 | 25.15 | 25.20 | 25.05 | 25.19 | 25.19 | 21,600 |
Feb 09, 2024 | 25.00 | 25.15 | 24.99 | 25.09 | 25.09 | 20,300 |
Feb 08, 2024 | 24.90 | 25.04 | 24.86 | 25.01 | 25.01 | 29,200 |
Feb 07, 2024 | 24.87 | 25.06 | 24.82 | 25.02 | 25.02 | 36,900 |
Feb 06, 2024 | 24.90 | 24.98 | 24.81 | 24.86 | 24.86 | 24,500 |
Feb 05, 2024 | 24.92 | 24.99 | 24.85 | 24.87 | 24.87 | 77,200 |
Feb 02, 2024 | 24.91 | 24.99 | 24.91 | 24.98 | 24.98 | 30,600 |
Feb 01, 2024 | 24.86 | 25.06 | 24.80 | 24.99 | 24.99 | 20,600 |
Jan 31, 2024 | 24.97 | 25.00 | 24.86 | 24.86 | 24.86 | 24,300 |
Jan 31, 2024 | 0.352 Dividend | |||||
Jan 30, 2024 | 25.20 | 25.25 | 25.12 | 25.25 | 24.90 | 24,200 |
Jan 29, 2024 | 25.15 | 25.19 | 25.10 | 25.18 | 24.83 | 11,100 |
Jan 26, 2024 | 25.10 | 25.18 | 25.07 | 25.18 | 24.83 | 13,700 |
Jan 25, 2024 | 25.02 | 25.19 | 25.02 | 25.18 | 24.83 | 14,900 |
Jan 24, 2024 | 24.95 | 25.07 | 24.95 | 25.04 | 24.69 | 14,500 |
Jan 23, 2024 | 24.84 | 25.04 | 24.84 | 24.92 | 24.57 | 18,200 |
Jan 22, 2024 | 24.94 | 24.95 | 24.76 | 24.87 | 24.52 | 13,900 |
Jan 19, 2024 | 24.67 | 24.84 | 24.56 | 24.84 | 24.49 | 25,700 |
Jan 18, 2024 | 24.76 | 24.90 | 24.60 | 24.68 | 24.34 | 25,100 |
Jan 17, 2024 | 24.71 | 24.84 | 24.65 | 24.78 | 24.43 | 22,200 |
Jan 16, 2024 | 25.02 | 25.04 | 24.76 | 24.84 | 24.49 | 17,000 |
Jan 12, 2024 | 25.11 | 25.11 | 24.98 | 25.07 | 24.72 | 18,400 |
Jan 11, 2024 | 24.98 | 25.02 | 24.88 | 25.02 | 24.67 | 18,500 |
Jan 10, 2024 | 24.95 | 25.10 | 24.95 | 25.01 | 24.66 | 12,100 |
Jan 09, 2024 | 24.95 | 25.09 | 24.90 | 24.98 | 24.63 | 15,400 |
Jan 08, 2024 | 24.84 | 25.00 | 24.71 | 25.00 | 24.65 | 20,400 |
Jan 05, 2024 | 24.70 | 24.87 | 24.70 | 24.77 | 24.42 | 29,300 |
Jan 04, 2024 | 24.70 | 24.80 | 24.54 | 24.68 | 24.34 | 15,200 |
Jan 03, 2024 | 24.72 | 24.90 | 24.62 | 24.76 | 24.41 | 29,300 |
Jan 02, 2024 | 24.85 | 24.92 | 24.78 | 24.84 | 24.49 | 15,600 |
Dec 29, 2023 | 24.90 | 25.00 | 24.86 | 24.96 | 24.61 | 129,700 |
Dec 28, 2023 | 24.81 | 24.99 | 24.81 | 24.94 | 24.59 | 47,700 |
Dec 27, 2023 | 24.69 | 24.97 | 24.61 | 24.93 | 24.58 | 80,100 |
Dec 26, 2023 | 24.36 | 24.65 | 24.36 | 24.64 | 24.30 | 23,700 |
Dec 22, 2023 | 24.36 | 24.49 | 24.30 | 24.42 | 24.08 | 26,400 |
Dec 21, 2023 | 24.32 | 24.46 | 24.22 | 24.36 | 24.02 | 42,900 |
Dec 20, 2023 | 24.05 | 24.32 | 24.05 | 24.27 | 23.93 | 31,100 |
Dec 19, 2023 | 24.03 | 24.14 | 23.97 | 24.12 | 23.78 | 52,600 |
Dec 18, 2023 | 24.30 | 24.37 | 23.85 | 23.94 | 23.61 | 38,600 |
Dec 15, 2023 | 24.58 | 24.58 | 24.10 | 24.27 | 23.93 | 28,300 |
Dec 14, 2023 | 24.66 | 24.70 | 24.31 | 24.50 | 24.16 | 36,700 |
Dec 13, 2023 | 24.15 | 24.71 | 24.15 | 24.71 | 24.37 | 29,800 |
Dec 12, 2023 | 24.06 | 24.26 | 23.92 | 24.15 | 23.81 | 41,900 |
Dec 11, 2023 | 23.83 | 24.09 | 23.78 | 24.06 | 23.72 | 39,000 |
Dec 08, 2023 | 24.15 | 24.27 | 23.91 | 23.92 | 23.59 | 40,900 |
Dec 07, 2023 | 24.23 | 24.38 | 24.15 | 24.17 | 23.83 | 19,800 |
Dec 06, 2023 | 24.30 | 24.41 | 24.18 | 24.19 | 23.85 | 23,600 |
Dec 05, 2023 | 24.30 | 24.48 | 24.15 | 24.23 | 23.89 | 16,100 |
Dec 04, 2023 | 24.35 | 24.50 | 24.12 | 24.27 | 23.93 | 28,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |