Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 3,420 |
Apr 22, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 133,300 |
Apr 19, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 6,022 |
Apr 18, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 51,200 |
Apr 17, 2024 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 69,950 |
Apr 16, 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 71,150 |
Apr 15, 2024 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | 3,593 |
Apr 12, 2024 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | 1,111 |
Apr 11, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 200 |
Apr 10, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 156,500 |
Apr 09, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 2,707 |
Apr 08, 2024 | 24.93 | 24.94 | 24.92 | 24.93 | 24.93 | 1,278,600 |
Apr 08, 2024 | 0.325 Dividend | |||||
Apr 05, 2024 | 25.22 | 25.25 | 25.22 | 25.25 | 24.93 | 2,693 |
Apr 04, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.91 | 1,000 |
Apr 03, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.91 | 5,000 |
Apr 02, 2024 | 25.24 | 25.24 | 25.22 | 25.22 | 24.90 | 1,198,492 |
Apr 01, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.91 | 500 |
Mar 28, 2024 | 25.22 | 25.23 | 25.22 | 25.22 | 24.90 | 9,355 |
Mar 27, 2024 | 25.19 | 25.21 | 25.19 | 25.20 | 24.88 | 186,789 |
Mar 26, 2024 | 25.19 | 25.20 | 25.19 | 25.19 | 24.87 | 211,079 |
Mar 25, 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 24.87 | 374,877 |
Mar 22, 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 24.86 | 10,046 |
Mar 21, 2024 | 25.18 | 25.20 | 25.18 | 25.20 | 24.88 | 337,330 |
Mar 20, 2024 | 25.17 | 25.20 | 25.17 | 25.20 | 24.88 | 61,800 |
Mar 19, 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 24.85 | 193,130 |
Mar 18, 2024 | 25.16 | 25.18 | 25.16 | 25.18 | 24.86 | 4,498 |
Mar 15, 2024 | 25.15 | 25.17 | 25.15 | 25.16 | 24.84 | 581,291 |
Mar 14, 2024 | 25.16 | 25.16 | 25.15 | 25.16 | 24.84 | 4,840 |
Mar 13, 2024 | 25.12 | 25.16 | 25.12 | 25.14 | 24.82 | 541,899 |
Mar 12, 2024 | 24.90 | 24.96 | 24.90 | 24.92 | 24.60 | 28,975 |
Mar 11, 2024 | 24.92 | 24.96 | 24.92 | 24.95 | 24.63 | 30,490 |
Mar 08, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.59 | 200 |
Mar 07, 2024 | 24.92 | 24.98 | 24.91 | 24.98 | 24.66 | 72,500 |
Mar 06, 2024 | 24.80 | 24.90 | 24.80 | 24.89 | 24.57 | 42,800 |
Mar 05, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.57 | 150 |
Mar 04, 2024 | 24.90 | 24.90 | 24.83 | 24.90 | 24.58 | 8,300 |
Mar 01, 2024 | 24.95 | 24.95 | 24.83 | 24.90 | 24.58 | 86,200 |
Feb 29, 2024 | 24.86 | 24.98 | 24.83 | 24.98 | 24.66 | 41,742 |
Feb 28, 2024 | 24.80 | 24.84 | 24.80 | 24.83 | 24.51 | 31,800 |
Feb 27, 2024 | 24.81 | 24.90 | 24.80 | 24.80 | 24.48 | 1,400 |
Feb 26, 2024 | 24.81 | 24.81 | 24.80 | 24.80 | 24.48 | 13,900 |
Feb 23, 2024 | 24.82 | 24.85 | 24.76 | 24.76 | 24.44 | 6,707 |
Feb 22, 2024 | 24.85 | 24.85 | 24.78 | 24.78 | 24.46 | 5,700 |
Feb 21, 2024 | 24.80 | 24.80 | 24.78 | 24.79 | 24.47 | 2,900 |
Feb 20, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.50 | 4,200 |
Feb 16, 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 24.50 | 1,000 |
Feb 15, 2024 | 24.71 | 24.80 | 24.71 | 24.80 | 24.48 | 10,376 |
Feb 14, 2024 | 24.80 | 24.80 | 24.74 | 24.75 | 24.43 | 27,007 |
Feb 13, 2024 | 24.73 | 24.80 | 24.55 | 24.76 | 24.44 | 10,908 |
Feb 12, 2024 | 24.75 | 24.76 | 24.75 | 24.76 | 24.44 | 600 |
Feb 09, 2024 | 24.80 | 24.82 | 24.77 | 24.77 | 24.45 | 8,400 |
Feb 08, 2024 | 24.77 | 24.77 | 24.75 | 24.75 | 24.43 | 20,400 |
Feb 07, 2024 | 24.80 | 24.80 | 24.78 | 24.78 | 24.46 | 12,119 |
Feb 06, 2024 | 24.74 | 24.80 | 24.74 | 24.78 | 24.46 | 58,516 |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 24.73 | 24.85 | 24.73 | 24.85 | 24.53 | 11,881 |
Feb 01, 2024 | 24.85 | 24.85 | 24.75 | 24.83 | 24.51 | 86,266 |
Jan 31, 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 24.43 | 2,013 |
Jan 30, 2024 | 24.73 | 24.79 | 24.73 | 24.79 | 24.47 | 52,273 |
Jan 29, 2024 | 24.80 | 24.80 | 24.75 | 24.80 | 24.48 | 9,882 |
Jan 26, 2024 | 24.76 | 24.79 | 24.76 | 24.79 | 24.47 | 200 |
Jan 25, 2024 | 24.90 | 24.90 | 24.75 | 24.75 | 24.43 | 52,396 |
Jan 24, 2024 | 24.75 | 25.00 | 24.73 | 25.00 | 24.68 | 11,475 |
Jan 23, 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 24.38 | 400 |
Jan 22, 2024 | 24.63 | 24.76 | 24.61 | 24.65 | 24.33 | 900 |
Jan 19, 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 24.68 | 10,530 |
Jan 18, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.29 | 497 |
Jan 17, 2024 | 24.62 | 24.65 | 24.62 | 24.62 | 24.30 | 2,700 |
Jan 16, 2024 | 24.62 | 24.62 | 24.61 | 24.61 | 24.29 | 51,550 |
Jan 15, 2024 | 24.65 | 24.65 | 24.55 | 24.56 | 24.24 | 2,800 |
Jan 12, 2024 | 24.57 | 24.62 | 24.57 | 24.62 | 24.30 | 5,300 |
Jan 11, 2024 | 24.60 | 24.61 | 24.56 | 24.57 | 24.25 | 7,051 |
Jan 10, 2024 | 24.60 | 24.60 | 24.57 | 24.60 | 24.28 | 106,491 |
Jan 09, 2024 | 24.53 | 24.53 | 24.48 | 24.50 | 24.18 | 3,720 |
Jan 09, 2024 | 0.325 Dividend | |||||
Jan 08, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.25 | 300 |
Jan 05, 2024 | 24.92 | 24.96 | 24.74 | 24.80 | 24.16 | 3,000 |
Jan 04, 2024 | 24.80 | 24.80 | 24.74 | 24.74 | 24.10 | 1,899 |
Jan 03, 2024 | 24.86 | 24.86 | 24.71 | 24.71 | 24.07 | 1,001 |
Jan 02, 2024 | 24.90 | 24.90 | 24.72 | 24.80 | 24.16 | 2,910 |
Dec 29, 2023 | 24.71 | 24.85 | 24.71 | 24.85 | 24.21 | 3,671 |
Dec 28, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.13 | 1,480 |
Dec 27, 2023 | 24.62 | 24.80 | 24.62 | 24.75 | 24.11 | 5,600 |
Dec 22, 2023 | 24.60 | 24.95 | 24.60 | 24.69 | 24.05 | 1,800 |
Dec 21, 2023 | 24.50 | 24.53 | 24.45 | 24.53 | 23.90 | 9,304 |
Dec 20, 2023 | 24.46 | 24.50 | 24.46 | 24.50 | 23.87 | 3,567 |
Dec 19, 2023 | 24.60 | 24.60 | 24.46 | 24.46 | 23.83 | 3,995 |
Dec 18, 2023 | 24.25 | 24.51 | 24.25 | 24.50 | 23.87 | 779 |
Dec 15, 2023 | 24.39 | 24.60 | 24.39 | 24.60 | 23.97 | 6,400 |
Dec 14, 2023 | 24.28 | 24.81 | 24.26 | 24.60 | 23.97 | 70,565 |
Dec 13, 2023 | 24.30 | 24.37 | 24.26 | 24.37 | 23.74 | 49,100 |
Dec 12, 2023 | 24.27 | 24.30 | 24.26 | 24.30 | 23.67 | 37,245 |
Dec 11, 2023 | 24.28 | 24.28 | 24.19 | 24.28 | 23.65 | 62,777 |
Dec 08, 2023 | 24.00 | 24.00 | 23.91 | 24.00 | 23.38 | 84,100 |
Dec 07, 2023 | 23.99 | 24.00 | 23.98 | 23.98 | 23.36 | 7,400 |
Dec 06, 2023 | 23.90 | 24.00 | 23.90 | 23.95 | 23.33 | 23,245 |
Dec 05, 2023 | 23.95 | 24.00 | 23.95 | 23.95 | 23.33 | 38,900 |
Dec 04, 2023 | 24.02 | 24.02 | 23.95 | 24.00 | 23.38 | 75,328 |
Dec 01, 2023 | 24.20 | 24.20 | 24.03 | 24.15 | 23.53 | 7,458 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |