Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.57 | 23.70 | 23.48 | 23.65 | 23.65 | 91,000 |
Apr 24, 2024 | 23.69 | 23.72 | 23.59 | 23.63 | 23.63 | 69,100 |
Apr 23, 2024 | 23.73 | 23.82 | 23.65 | 23.78 | 23.78 | 106,000 |
Apr 22, 2024 | 23.56 | 23.75 | 23.50 | 23.73 | 23.73 | 110,500 |
Apr 19, 2024 | 23.31 | 23.44 | 23.29 | 23.42 | 23.42 | 102,500 |
Apr 18, 2024 | 23.29 | 23.40 | 23.23 | 23.26 | 23.26 | 240,500 |
Apr 17, 2024 | 23.32 | 23.37 | 23.20 | 23.27 | 23.27 | 74,200 |
Apr 16, 2024 | 23.27 | 23.27 | 23.10 | 23.23 | 23.23 | 172,800 |
Apr 15, 2024 | 23.67 | 23.72 | 23.38 | 23.45 | 23.45 | 139,300 |
Apr 12, 2024 | 23.66 | 23.74 | 23.49 | 23.53 | 23.53 | 122,400 |
Apr 11, 2024 | 23.90 | 23.90 | 23.62 | 23.84 | 23.84 | 204,600 |
Apr 10, 2024 | 23.88 | 23.90 | 23.73 | 23.83 | 23.83 | 132,100 |
Apr 09, 2024 | 24.15 | 24.20 | 24.04 | 24.13 | 24.13 | 93,700 |
Apr 08, 2024 | 24.04 | 24.13 | 24.04 | 24.07 | 24.07 | 124,800 |
Apr 05, 2024 | 23.97 | 24.05 | 23.90 | 24.00 | 24.00 | 142,700 |
Apr 04, 2024 | 24.28 | 24.30 | 23.98 | 23.98 | 23.98 | 110,600 |
Apr 03, 2024 | 24.05 | 24.23 | 24.04 | 24.20 | 24.20 | 149,400 |
Apr 02, 2024 | 24.11 | 24.15 | 24.05 | 24.10 | 24.10 | 150,100 |
Apr 01, 2024 | 24.20 | 24.28 | 24.12 | 24.12 | 24.12 | 143,600 |
Mar 28, 2024 | 24.25 | 24.30 | 24.20 | 24.26 | 24.26 | 88,500 |
Mar 27, 2024 | 24.14 | 24.30 | 24.14 | 24.27 | 24.27 | 117,900 |
Mar 26, 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 24.08 | 147,000 |
Mar 25, 2024 | 24.04 | 24.15 | 24.04 | 24.05 | 24.05 | 229,200 |
Mar 22, 2024 | 24.17 | 24.17 | 24.05 | 24.09 | 24.09 | 93,800 |
Mar 21, 2024 | 24.22 | 24.26 | 24.13 | 24.13 | 24.13 | 84,800 |
Mar 20, 2024 | 24.12 | 24.35 | 24.03 | 24.30 | 24.30 | 179,700 |
Mar 20, 2024 | 0.16 Dividend | |||||
Mar 19, 2024 | 24.25 | 24.32 | 24.20 | 24.29 | 24.13 | 217,600 |
Mar 18, 2024 | 24.25 | 24.30 | 24.20 | 24.22 | 24.06 | 97,800 |
Mar 15, 2024 | 24.26 | 24.36 | 24.24 | 24.27 | 24.11 | 68,700 |
Mar 14, 2024 | 24.56 | 24.56 | 24.27 | 24.39 | 24.23 | 216,100 |
Mar 13, 2024 | 24.50 | 24.59 | 24.50 | 24.53 | 24.37 | 78,100 |
Mar 12, 2024 | 24.44 | 24.52 | 24.41 | 24.51 | 24.35 | 95,200 |
Mar 11, 2024 | 24.40 | 24.47 | 24.31 | 24.45 | 24.29 | 134,600 |
Mar 08, 2024 | 24.60 | 24.61 | 24.45 | 24.49 | 24.33 | 85,000 |
Mar 07, 2024 | 24.50 | 24.62 | 24.50 | 24.58 | 24.42 | 78,900 |
Mar 06, 2024 | 24.31 | 24.44 | 24.31 | 24.34 | 24.18 | 97,100 |
Mar 05, 2024 | 24.22 | 24.29 | 24.13 | 24.16 | 24.00 | 144,700 |
Mar 04, 2024 | 24.18 | 24.22 | 24.14 | 24.16 | 24.00 | 137,800 |
Mar 01, 2024 | 24.23 | 24.37 | 24.15 | 24.32 | 24.16 | 131,800 |
Feb 29, 2024 | 24.33 | 24.38 | 24.17 | 24.25 | 24.09 | 101,200 |
Feb 28, 2024 | 24.23 | 24.25 | 24.17 | 24.23 | 24.07 | 127,800 |
Feb 27, 2024 | 24.36 | 24.43 | 24.33 | 24.42 | 24.26 | 77,000 |
Feb 26, 2024 | 24.54 | 24.54 | 24.33 | 24.37 | 24.21 | 111,200 |
Feb 23, 2024 | 24.44 | 24.55 | 24.42 | 24.50 | 24.34 | 78,900 |
Feb 22, 2024 | 24.39 | 24.49 | 24.37 | 24.46 | 24.30 | 93,700 |
Feb 21, 2024 | 24.32 | 24.39 | 24.29 | 24.37 | 24.21 | 104,200 |
Feb 20, 2024 | 24.40 | 24.47 | 24.31 | 24.33 | 24.17 | 125,000 |
Feb 16, 2024 | 24.24 | 24.40 | 24.23 | 24.32 | 24.16 | 115,200 |
Feb 15, 2024 | 24.12 | 24.34 | 24.12 | 24.29 | 24.13 | 79,800 |
Feb 14, 2024 | 23.98 | 24.09 | 23.97 | 24.05 | 23.89 | 71,700 |
Feb 13, 2024 | 23.96 | 23.99 | 23.70 | 23.78 | 23.62 | 193,200 |
Feb 12, 2024 | 24.14 | 24.24 | 24.12 | 24.16 | 24.00 | 93,900 |
Feb 09, 2024 | 24.14 | 24.15 | 24.01 | 24.15 | 23.99 | 186,600 |
Feb 08, 2024 | 24.11 | 24.18 | 24.05 | 24.15 | 23.99 | 72,200 |
Feb 07, 2024 | 24.23 | 24.23 | 24.11 | 24.14 | 23.98 | 71,400 |
Feb 06, 2024 | 24.17 | 24.37 | 24.15 | 24.33 | 24.17 | 174,700 |
Feb 05, 2024 | 24.25 | 24.25 | 24.07 | 24.20 | 24.04 | 104,900 |
Feb 02, 2024 | 24.46 | 24.46 | 24.20 | 24.32 | 24.16 | 454,400 |
Feb 01, 2024 | 24.33 | 24.60 | 24.33 | 24.54 | 24.38 | 94,800 |
Jan 31, 2024 | 24.53 | 24.65 | 24.31 | 24.33 | 24.17 | 82,800 |
Jan 30, 2024 | 24.44 | 24.47 | 24.35 | 24.46 | 24.30 | 101,200 |
Jan 29, 2024 | 24.42 | 24.52 | 24.30 | 24.52 | 24.36 | 112,000 |
Jan 26, 2024 | 24.44 | 24.48 | 24.36 | 24.43 | 24.27 | 124,100 |
Jan 25, 2024 | 24.32 | 24.32 | 24.17 | 24.29 | 24.13 | 141,700 |
Jan 24, 2024 | 24.40 | 24.40 | 24.21 | 24.22 | 24.06 | 139,500 |
Jan 23, 2024 | 24.05 | 24.16 | 24.02 | 24.16 | 24.00 | 100,300 |
Jan 22, 2024 | 24.13 | 24.24 | 24.07 | 24.14 | 23.98 | 148,200 |
Jan 19, 2024 | 24.05 | 24.16 | 23.96 | 24.15 | 23.99 | 97,700 |
Jan 18, 2024 | 24.00 | 24.06 | 23.90 | 24.06 | 23.90 | 101,700 |
Jan 17, 2024 | 23.99 | 24.02 | 23.89 | 24.02 | 23.86 | 208,000 |
Jan 16, 2024 | 24.30 | 24.41 | 24.16 | 24.21 | 24.05 | 167,700 |
Jan 12, 2024 | 24.71 | 24.76 | 24.61 | 24.68 | 24.52 | 72,700 |
Jan 11, 2024 | 24.56 | 24.57 | 24.33 | 24.50 | 24.34 | 91,200 |
Jan 10, 2024 | 24.57 | 24.57 | 24.50 | 24.54 | 24.38 | 112,000 |
Jan 09, 2024 | 24.58 | 24.58 | 24.46 | 24.48 | 24.32 | 133,500 |
Jan 08, 2024 | 24.47 | 24.69 | 24.47 | 24.64 | 24.48 | 128,100 |
Jan 05, 2024 | 24.50 | 24.68 | 24.42 | 24.54 | 24.38 | 202,900 |
Jan 04, 2024 | 24.48 | 24.59 | 24.44 | 24.49 | 24.33 | 98,200 |
Jan 03, 2024 | 24.40 | 24.47 | 24.32 | 24.41 | 24.25 | 230,800 |
Jan 02, 2024 | 24.46 | 24.58 | 24.41 | 24.46 | 24.30 | 142,200 |
Dec 29, 2023 | 24.62 | 24.68 | 24.56 | 24.59 | 24.43 | 91,200 |
Dec 28, 2023 | 24.59 | 24.68 | 24.51 | 24.52 | 24.36 | 113,700 |
Dec 27, 2023 | 24.51 | 24.60 | 24.47 | 24.53 | 24.37 | 366,000 |
Dec 26, 2023 | 24.38 | 24.50 | 24.37 | 24.42 | 24.26 | 84,400 |
Dec 22, 2023 | 24.34 | 24.39 | 24.25 | 24.33 | 24.17 | 88,700 |
Dec 21, 2023 | 24.12 | 24.24 | 24.12 | 24.23 | 24.07 | 98,100 |
Dec 20, 2023 | 24.06 | 24.14 | 23.85 | 23.85 | 23.69 | 155,000 |
Dec 19, 2023 | 24.00 | 24.16 | 24.00 | 24.13 | 23.97 | 103,800 |
Dec 18, 2023 | 23.97 | 24.03 | 23.89 | 23.94 | 23.78 | 89,700 |
Dec 15, 2023 | 24.02 | 24.04 | 23.88 | 23.89 | 23.73 | 161,400 |
Dec 14, 2023 | 24.11 | 24.24 | 24.07 | 24.15 | 23.99 | 206,100 |
Dec 13, 2023 | 23.62 | 23.97 | 23.52 | 23.97 | 23.81 | 171,300 |
Dec 12, 2023 | 23.56 | 23.62 | 23.49 | 23.59 | 23.43 | 296,500 |
Dec 11, 2023 | 23.51 | 23.57 | 23.47 | 23.56 | 23.40 | 116,800 |
Dec 08, 2023 | 23.55 | 23.61 | 23.46 | 23.56 | 23.40 | 142,900 |
Dec 07, 2023 | 23.50 | 23.61 | 23.45 | 23.55 | 23.39 | 96,900 |
Dec 06, 2023 | 23.51 | 23.57 | 23.40 | 23.42 | 23.27 | 162,500 |
Dec 06, 2023 | 0.687 Dividend | |||||
Dec 05, 2023 | 24.13 | 24.14 | 24.06 | 24.12 | 23.28 | 103,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |