Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.30 | 25.32 | 25.23 | 25.24 | 25.24 | 5,900 |
Apr 29, 2024 | 25.18 | 25.26 | 25.18 | 25.21 | 25.21 | 4,500 |
Apr 26, 2024 | 25.01 | 25.04 | 25.00 | 25.02 | 25.02 | 12,100 |
Apr 25, 2024 | 24.68 | 24.80 | 24.68 | 24.80 | 24.80 | 2,200 |
Apr 24, 2024 | 24.90 | 25.12 | 24.90 | 25.12 | 25.12 | 5,100 |
Apr 23, 2024 | 24.79 | 24.84 | 24.79 | 24.84 | 24.84 | 2,600 |
Apr 22, 2024 | 24.67 | 24.67 | 24.58 | 24.65 | 24.65 | 1,500 |
Apr 19, 2024 | 24.82 | 24.82 | 24.51 | 24.59 | 24.59 | 9,300 |
Apr 18, 2024 | 25.01 | 25.01 | 24.93 | 24.93 | 24.93 | 2,900 |
Apr 17, 2024 | 25.12 | 25.12 | 24.98 | 25.06 | 25.06 | 3,300 |
Apr 16, 2024 | 25.25 | 25.25 | 25.13 | 25.15 | 25.15 | 6,100 |
Apr 15, 2024 | 25.60 | 25.60 | 25.19 | 25.21 | 25.21 | 5,100 |
Apr 12, 2024 | 25.67 | 25.67 | 25.45 | 25.57 | 25.57 | 5,600 |
Apr 11, 2024 | 25.56 | 25.69 | 25.56 | 25.65 | 25.65 | 500 |
Apr 10, 2024 | 25.45 | 25.57 | 25.45 | 25.47 | 25.47 | 5,900 |
Apr 09, 2024 | 25.61 | 25.64 | 25.50 | 25.58 | 25.58 | 5,700 |
Apr 08, 2024 | 25.75 | 25.82 | 25.72 | 25.82 | 25.82 | 11,900 |
Apr 05, 2024 | 25.61 | 25.65 | 25.60 | 25.64 | 25.64 | 9,200 |
Apr 04, 2024 | 25.68 | 25.68 | 25.61 | 25.62 | 25.62 | 3,200 |
Apr 03, 2024 | 25.57 | 25.64 | 25.57 | 25.64 | 25.64 | 6,700 |
Apr 02, 2024 | 25.63 | 25.63 | 25.51 | 25.55 | 25.55 | 11,500 |
Apr 01, 2024 | 25.79 | 25.81 | 25.76 | 25.76 | 25.76 | 3,200 |
Mar 28, 2024 | 25.80 | 25.83 | 25.78 | 25.82 | 25.82 | 1,900 |
Mar 27, 2024 | 25.82 | 25.88 | 25.81 | 25.88 | 25.88 | 1,400 |
Mar 26, 2024 | 25.84 | 25.89 | 25.84 | 25.88 | 25.88 | 1,000 |
Mar 26, 2024 | 0.025 Dividend | |||||
Mar 25, 2024 | 25.93 | 25.93 | 25.77 | 25.93 | 25.91 | 5,700 |
Mar 22, 2024 | 26.10 | 26.11 | 26.04 | 26.10 | 26.07 | 14,300 |
Mar 21, 2024 | 25.87 | 26.11 | 25.87 | 26.02 | 25.99 | 7,200 |
Mar 20, 2024 | 25.73 | 25.84 | 25.67 | 25.83 | 25.81 | 21,800 |
Mar 19, 2024 | 25.69 | 25.73 | 25.63 | 25.73 | 25.71 | 7,900 |
Mar 18, 2024 | 25.63 | 25.66 | 25.59 | 25.59 | 25.57 | 3,200 |
Mar 15, 2024 | 25.48 | 25.51 | 25.41 | 25.41 | 25.39 | 7,000 |
Mar 14, 2024 | 25.50 | 25.57 | 25.48 | 25.53 | 25.51 | 4,200 |
Mar 13, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.41 | 700 |
Mar 12, 2024 | 25.37 | 25.44 | 25.35 | 25.44 | 25.42 | 6,600 |
Mar 11, 2024 | 25.24 | 25.24 | 25.05 | 25.05 | 25.03 | 5,500 |
Mar 08, 2024 | 25.49 | 25.49 | 25.34 | 25.36 | 25.34 | 8,700 |
Mar 07, 2024 | 25.38 | 25.41 | 25.32 | 25.35 | 25.33 | 2,400 |
Mar 06, 2024 | 25.30 | 25.42 | 25.29 | 25.30 | 25.28 | 33,200 |
Mar 05, 2024 | 25.50 | 25.50 | 25.33 | 25.45 | 25.43 | 3,400 |
Mar 04, 2024 | 25.60 | 25.60 | 25.52 | 25.52 | 25.50 | 12,600 |
Mar 01, 2024 | 25.33 | 25.63 | 25.33 | 25.53 | 25.51 | 17,800 |
Feb 29, 2024 | 25.41 | 25.41 | 25.26 | 25.31 | 25.29 | 12,600 |
Feb 28, 2024 | 25.25 | 25.27 | 25.21 | 25.26 | 25.24 | 2,600 |
Feb 27, 2024 | 25.23 | 25.28 | 25.17 | 25.27 | 25.25 | 14,400 |
Feb 26, 2024 | 25.28 | 25.29 | 25.19 | 25.20 | 25.18 | 8,600 |
Feb 23, 2024 | 25.32 | 25.33 | 25.21 | 25.22 | 25.20 | 4,900 |
Feb 22, 2024 | 25.09 | 25.33 | 25.09 | 25.33 | 25.31 | 5,200 |
Feb 21, 2024 | 24.79 | 24.79 | 24.76 | 24.76 | 24.74 | 2,900 |
Feb 20, 2024 | 24.93 | 24.93 | 24.80 | 24.86 | 24.84 | 11,500 |
Feb 16, 2024 | 24.98 | 24.98 | 24.88 | 24.95 | 24.93 | 3,300 |
Feb 15, 2024 | 24.80 | 24.88 | 24.78 | 24.88 | 24.86 | 4,400 |
Feb 14, 2024 | 24.74 | 24.74 | 24.65 | 24.74 | 24.72 | 8,700 |
Feb 13, 2024 | 24.61 | 24.85 | 24.43 | 24.73 | 24.71 | 11,700 |
Feb 12, 2024 | 24.79 | 24.79 | 24.67 | 24.74 | 24.72 | 4,800 |
Feb 09, 2024 | 24.60 | 24.72 | 24.60 | 24.71 | 24.69 | 11,100 |
Feb 08, 2024 | 24.49 | 24.61 | 24.48 | 24.61 | 24.59 | 9,900 |
Feb 07, 2024 | 24.43 | 24.50 | 24.43 | 24.49 | 24.47 | 7,800 |
Feb 06, 2024 | 24.47 | 24.47 | 24.26 | 24.29 | 24.27 | 1,300 |
Feb 05, 2024 | 24.33 | 24.35 | 24.24 | 24.35 | 24.33 | 6,400 |
Feb 02, 2024 | 24.18 | 24.32 | 24.15 | 24.29 | 24.27 | 5,400 |
Feb 01, 2024 | 23.80 | 23.86 | 23.76 | 23.85 | 23.83 | 3,600 |
Jan 31, 2024 | 23.85 | 23.90 | 23.85 | 23.87 | 23.85 | 4,300 |
Jan 30, 2024 | 24.05 | 24.06 | 24.00 | 24.00 | 23.98 | 800 |
Jan 29, 2024 | 23.96 | 24.05 | 23.96 | 24.00 | 23.98 | 12,700 |
Jan 26, 2024 | 23.93 | 24.00 | 23.91 | 24.00 | 23.98 | 2,800 |
Jan 25, 2024 | 24.02 | 24.06 | 23.93 | 24.01 | 23.99 | 9,800 |
Jan 24, 2024 | 23.92 | 23.99 | 23.92 | 23.94 | 23.92 | 4,700 |
Jan 23, 2024 | 23.73 | 23.76 | 23.73 | 23.75 | 23.73 | 5,400 |
Jan 22, 2024 | 23.80 | 23.84 | 23.80 | 23.84 | 23.82 | 3,800 |
Jan 19, 2024 | 23.54 | 23.63 | 23.51 | 23.63 | 23.61 | 2,900 |
Jan 18, 2024 | 23.35 | 23.40 | 23.30 | 23.40 | 23.38 | 4,000 |
Jan 17, 2024 | 23.26 | 23.26 | 23.13 | 23.13 | 23.11 | 9,800 |
Jan 16, 2024 | 23.30 | 23.40 | 23.29 | 23.32 | 23.30 | 8,700 |
Jan 15, 2024 | 23.37 | 23.37 | 23.29 | 23.30 | 23.28 | 1,400 |
Jan 12, 2024 | 23.31 | 23.35 | 23.21 | 23.22 | 23.20 | 2,600 |
Jan 11, 2024 | 23.21 | 23.22 | 23.14 | 23.21 | 23.19 | 8,900 |
Jan 10, 2024 | 23.04 | 23.16 | 23.04 | 23.16 | 23.14 | 3,300 |
Jan 09, 2024 | 22.92 | 23.04 | 22.91 | 23.04 | 23.02 | 1,000 |
Jan 08, 2024 | 22.81 | 22.95 | 22.81 | 22.95 | 22.93 | 7,700 |
Jan 05, 2024 | 22.64 | 22.70 | 22.64 | 22.70 | 22.68 | 3,400 |
Jan 04, 2024 | 22.69 | 22.77 | 22.69 | 22.71 | 22.69 | 9,200 |
Jan 03, 2024 | 22.70 | 22.77 | 22.70 | 22.71 | 22.69 | 6,700 |
Jan 02, 2024 | 22.76 | 22.92 | 22.76 | 22.90 | 22.88 | 2,300 |
Dec 29, 2023 | 23.00 | 23.08 | 23.00 | 23.08 | 23.06 | 3,800 |
Dec 28, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.14 | 100 |
Dec 28, 2023 | 0.053 Dividend | |||||
Dec 27, 2023 | 23.08 | 23.20 | 23.08 | 23.11 | 23.03 | 11,200 |
Dec 22, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.00 | 400 |
Dec 21, 2023 | 23.13 | 23.13 | 22.95 | 22.95 | 22.88 | 8,000 |
Dec 20, 2023 | 23.13 | 23.20 | 23.13 | 23.19 | 23.11 | 4,700 |
Dec 19, 2023 | 23.18 | 23.18 | 23.15 | 23.15 | 23.07 | 300 |
Dec 18, 2023 | 22.89 | 23.09 | 22.88 | 23.08 | 23.00 | 12,600 |
Dec 15, 2023 | 23.01 | 23.02 | 22.95 | 22.95 | 22.88 | 2,300 |
Dec 14, 2023 | 23.04 | 23.04 | 22.95 | 22.95 | 22.88 | 1,500 |
Dec 13, 2023 | 22.93 | 23.09 | 22.92 | 23.09 | 23.01 | 9,900 |
Dec 12, 2023 | 22.80 | 22.95 | 22.80 | 22.95 | 22.88 | 10,800 |
Dec 11, 2023 | 22.65 | 22.79 | 22.65 | 22.79 | 22.72 | 34,700 |
Dec 08, 2023 | 22.57 | 22.69 | 22.45 | 22.69 | 22.62 | 21,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |