Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.67 | 24.75 | 24.46 | 24.69 | 24.69 | 75,600 |
Apr 24, 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 24.86 | 57,700 |
Apr 23, 2024 | 25.01 | 25.18 | 24.97 | 25.18 | 25.18 | 68,300 |
Apr 22, 2024 | 24.79 | 24.93 | 24.75 | 24.88 | 24.88 | 28,700 |
Apr 19, 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 24.56 | 78,100 |
Apr 18, 2024 | 24.54 | 24.64 | 24.48 | 24.54 | 24.54 | 73,800 |
Apr 17, 2024 | 24.71 | 24.71 | 24.45 | 24.50 | 24.50 | 35,700 |
Apr 16, 2024 | 24.64 | 24.64 | 24.41 | 24.46 | 24.46 | 21,300 |
Apr 15, 2024 | 25.03 | 25.03 | 24.65 | 24.68 | 24.68 | 36,500 |
Apr 12, 2024 | 25.01 | 25.08 | 24.86 | 24.88 | 24.88 | 21,200 |
Apr 11, 2024 | 25.29 | 25.37 | 25.11 | 25.31 | 25.31 | 54,000 |
Apr 10, 2024 | 25.49 | 25.49 | 25.13 | 25.21 | 25.21 | 35,300 |
Apr 09, 2024 | 25.97 | 25.98 | 25.80 | 25.90 | 25.90 | 75,900 |
Apr 08, 2024 | 25.73 | 25.89 | 25.65 | 25.85 | 25.85 | 112,800 |
Apr 05, 2024 | 25.45 | 25.54 | 25.40 | 25.49 | 25.49 | 35,600 |
Apr 04, 2024 | 25.75 | 25.75 | 25.42 | 25.45 | 25.45 | 39,100 |
Apr 03, 2024 | 25.46 | 25.58 | 25.37 | 25.56 | 25.56 | 46,500 |
Apr 02, 2024 | 25.71 | 25.71 | 25.56 | 25.59 | 25.59 | 56,600 |
Apr 01, 2024 | 25.96 | 26.11 | 25.82 | 25.82 | 25.82 | 113,200 |
Mar 28, 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 26.09 | 46,300 |
Mar 27, 2024 | 25.94 | 26.07 | 25.89 | 26.07 | 26.07 | 33,300 |
Mar 26, 2024 | 25.89 | 25.90 | 25.81 | 25.81 | 25.81 | 24,700 |
Mar 25, 2024 | 25.84 | 25.93 | 25.79 | 25.84 | 25.84 | 18,100 |
Mar 22, 2024 | 25.95 | 25.96 | 25.86 | 25.89 | 25.89 | 38,000 |
Mar 21, 2024 | 25.99 | 26.00 | 25.81 | 25.93 | 25.93 | 69,500 |
Mar 20, 2024 | 25.44 | 25.83 | 25.44 | 25.78 | 25.78 | 73,900 |
Mar 19, 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 25.45 | 135,600 |
Mar 18, 2024 | 25.32 | 25.32 | 25.24 | 25.27 | 25.27 | 29,900 |
Mar 18, 2024 | 0.191 Dividend | |||||
Mar 15, 2024 | 25.47 | 25.52 | 25.28 | 25.45 | 25.26 | 40,100 |
Mar 14, 2024 | 25.57 | 25.57 | 25.23 | 25.31 | 25.12 | 38,100 |
Mar 13, 2024 | 25.48 | 25.54 | 25.36 | 25.46 | 25.27 | 45,900 |
Mar 12, 2024 | 25.55 | 25.55 | 25.41 | 25.49 | 25.30 | 32,900 |
Mar 11, 2024 | 25.66 | 25.66 | 25.50 | 25.63 | 25.44 | 98,200 |
Mar 08, 2024 | 25.62 | 25.69 | 25.58 | 25.63 | 25.44 | 56,000 |
Mar 07, 2024 | 25.31 | 25.36 | 25.28 | 25.29 | 25.10 | 97,800 |
Mar 06, 2024 | 25.30 | 25.30 | 25.13 | 25.18 | 24.99 | 29,500 |
Mar 05, 2024 | 24.98 | 24.98 | 24.83 | 24.85 | 24.66 | 41,200 |
Mar 04, 2024 | 25.03 | 25.03 | 24.80 | 24.97 | 24.78 | 58,100 |
Mar 01, 2024 | 24.89 | 25.05 | 24.77 | 25.03 | 24.84 | 60,500 |
Feb 29, 2024 | 24.96 | 25.01 | 24.79 | 24.89 | 24.70 | 25,500 |
Feb 28, 2024 | 24.73 | 24.86 | 24.69 | 24.83 | 24.64 | 55,800 |
Feb 27, 2024 | 25.12 | 25.12 | 24.99 | 25.05 | 24.86 | 39,400 |
Feb 26, 2024 | 25.19 | 25.21 | 25.00 | 25.11 | 24.92 | 44,900 |
Feb 23, 2024 | 25.19 | 25.23 | 25.17 | 25.22 | 25.03 | 54,500 |
Feb 22, 2024 | 25.27 | 25.28 | 25.06 | 25.23 | 25.04 | 35,000 |
Feb 21, 2024 | 25.24 | 25.32 | 25.09 | 25.20 | 25.01 | 19,000 |
Feb 20, 2024 | 25.27 | 25.33 | 25.14 | 25.17 | 24.98 | 25,200 |
Feb 16, 2024 | 25.14 | 25.33 | 25.14 | 25.23 | 25.04 | 44,900 |
Feb 15, 2024 | 25.18 | 25.47 | 25.11 | 25.35 | 25.16 | 55,100 |
Feb 14, 2024 | 24.96 | 24.99 | 24.84 | 24.98 | 24.79 | 32,700 |
Feb 13, 2024 | 25.02 | 25.06 | 24.72 | 24.81 | 24.62 | 44,600 |
Feb 12, 2024 | 25.48 | 25.58 | 25.43 | 25.48 | 25.29 | 31,000 |
Feb 09, 2024 | 25.31 | 25.37 | 25.21 | 25.35 | 25.16 | 73,700 |
Feb 08, 2024 | 25.42 | 25.48 | 25.34 | 25.42 | 25.23 | 85,900 |
Feb 07, 2024 | 25.62 | 25.64 | 25.49 | 25.53 | 25.34 | 31,500 |
Feb 06, 2024 | 25.38 | 25.63 | 25.33 | 25.61 | 25.42 | 27,000 |
Feb 05, 2024 | 25.44 | 25.47 | 25.30 | 25.42 | 25.23 | 35,300 |
Feb 02, 2024 | 25.71 | 25.71 | 25.47 | 25.62 | 25.43 | 151,100 |
Feb 01, 2024 | 25.73 | 25.91 | 25.62 | 25.91 | 25.72 | 83,800 |
Jan 31, 2024 | 25.97 | 26.18 | 25.76 | 25.79 | 25.60 | 196,300 |
Jan 30, 2024 | 25.94 | 25.94 | 25.80 | 25.85 | 25.66 | 39,900 |
Jan 29, 2024 | 25.82 | 25.99 | 25.71 | 25.97 | 25.78 | 32,700 |
Jan 26, 2024 | 25.84 | 25.84 | 25.70 | 25.79 | 25.60 | 106,400 |
Jan 25, 2024 | 25.76 | 25.76 | 25.58 | 25.69 | 25.50 | 37,800 |
Jan 24, 2024 | 25.96 | 26.06 | 25.73 | 25.73 | 25.54 | 26,800 |
Jan 23, 2024 | 25.72 | 25.75 | 25.49 | 25.60 | 25.41 | 84,100 |
Jan 22, 2024 | 25.85 | 25.94 | 25.74 | 25.83 | 25.64 | 97,800 |
Jan 19, 2024 | 25.50 | 25.75 | 25.47 | 25.73 | 25.54 | 47,300 |
Jan 18, 2024 | 25.59 | 25.70 | 25.40 | 25.56 | 25.37 | 56,100 |
Jan 17, 2024 | 25.88 | 25.88 | 25.45 | 25.57 | 25.38 | 71,500 |
Jan 16, 2024 | 26.34 | 26.34 | 26.09 | 26.15 | 25.95 | 126,100 |
Jan 12, 2024 | 26.72 | 26.80 | 26.67 | 26.72 | 26.52 | 42,300 |
Jan 11, 2024 | 26.61 | 26.66 | 26.38 | 26.62 | 26.42 | 174,200 |
Jan 10, 2024 | 26.74 | 26.74 | 26.53 | 26.58 | 26.38 | 99,800 |
Jan 09, 2024 | 26.57 | 26.66 | 26.45 | 26.57 | 26.37 | 47,900 |
Jan 08, 2024 | 26.52 | 26.83 | 26.52 | 26.80 | 26.60 | 115,300 |
Jan 05, 2024 | 26.50 | 26.78 | 26.38 | 26.61 | 26.41 | 120,300 |
Jan 04, 2024 | 26.48 | 26.56 | 26.18 | 26.41 | 26.21 | 35,700 |
Jan 03, 2024 | 26.54 | 26.65 | 26.50 | 26.59 | 26.39 | 111,500 |
Jan 02, 2024 | 27.01 | 27.16 | 26.83 | 26.90 | 26.70 | 141,300 |
Dec 29, 2023 | 27.21 | 27.36 | 27.20 | 27.29 | 27.09 | 150,700 |
Dec 28, 2023 | 27.02 | 27.36 | 26.97 | 27.19 | 26.99 | 107,200 |
Dec 27, 2023 | 27.03 | 27.23 | 26.99 | 27.22 | 27.02 | 68,000 |
Dec 26, 2023 | 27.00 | 27.00 | 26.66 | 26.94 | 26.74 | 77,200 |
Dec 22, 2023 | 26.98 | 27.00 | 26.86 | 26.93 | 26.73 | 116,100 |
Dec 21, 2023 | 26.71 | 26.92 | 26.66 | 26.91 | 26.71 | 275,700 |
Dec 20, 2023 | 26.70 | 26.80 | 26.45 | 26.48 | 26.28 | 104,400 |
Dec 19, 2023 | 26.56 | 26.68 | 26.56 | 26.60 | 26.40 | 57,700 |
Dec 18, 2023 | 26.63 | 26.67 | 26.41 | 26.47 | 26.27 | 86,400 |
Dec 18, 2023 | 0.106 Dividend | |||||
Dec 15, 2023 | 27.12 | 27.12 | 26.65 | 26.67 | 26.36 | 54,600 |
Dec 14, 2023 | 26.91 | 27.21 | 26.84 | 27.10 | 26.79 | 157,500 |
Dec 13, 2023 | 25.70 | 26.34 | 25.65 | 26.31 | 26.01 | 103,400 |
Dec 12, 2023 | 25.63 | 25.72 | 25.43 | 25.72 | 25.43 | 81,100 |
Dec 11, 2023 | 25.70 | 25.79 | 25.61 | 25.75 | 25.46 | 58,000 |
Dec 08, 2023 | 25.60 | 25.75 | 25.57 | 25.71 | 25.42 | 34,400 |
Dec 07, 2023 | 25.68 | 25.91 | 25.62 | 25.83 | 25.53 | 202,800 |
Dec 06, 2023 | 25.78 | 25.81 | 25.49 | 25.56 | 25.27 | 156,000 |
Dec 05, 2023 | 25.46 | 25.51 | 25.26 | 25.43 | 25.14 | 96,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |