Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.20 | 25.26 | 25.16 | 25.26 | 25.26 | 2,000 |
Apr 25, 2024 | 24.81 | 24.97 | 24.81 | 24.95 | 24.95 | 2,400 |
Apr 24, 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 900 |
Apr 23, 2024 | 25.01 | 25.13 | 25.01 | 25.12 | 25.12 | 2,600 |
Apr 22, 2024 | 24.92 | 24.98 | 24.82 | 24.91 | 24.91 | 7,500 |
Apr 19, 2024 | 24.60 | 24.63 | 24.54 | 24.54 | 24.54 | 800 |
Apr 18, 2024 | 24.71 | 24.71 | 24.56 | 24.56 | 24.56 | 1,000 |
Apr 17, 2024 | 24.70 | 24.70 | 24.56 | 24.65 | 24.65 | 2,500 |
Apr 16, 2024 | 24.82 | 24.82 | 24.62 | 24.62 | 24.62 | 2,400 |
Apr 15, 2024 | 25.26 | 25.26 | 24.90 | 24.90 | 24.90 | 2,000 |
Apr 12, 2024 | 24.95 | 25.06 | 24.94 | 24.94 | 24.94 | 2,200 |
Apr 11, 2024 | 24.98 | 25.20 | 24.98 | 25.18 | 25.18 | 2,000 |
Apr 10, 2024 | 25.01 | 25.14 | 24.99 | 25.14 | 25.14 | 8,400 |
Apr 09, 2024 | 25.26 | 25.26 | 25.13 | 25.13 | 25.13 | 1,700 |
Apr 08, 2024 | 25.23 | 25.23 | 25.20 | 25.23 | 25.23 | 1,300 |
Apr 05, 2024 | 25.03 | 25.14 | 25.00 | 25.02 | 25.02 | 1,500 |
Apr 04, 2024 | 25.34 | 25.36 | 25.09 | 25.09 | 25.09 | 14,200 |
Apr 03, 2024 | 25.23 | 25.25 | 25.19 | 25.19 | 25.19 | 2,300 |
Apr 02, 2024 | 25.10 | 25.14 | 25.09 | 25.12 | 25.12 | 1,900 |
Apr 01, 2024 | 25.35 | 25.42 | 25.28 | 25.33 | 25.33 | 11,100 |
Mar 28, 2024 | 25.55 | 25.55 | 25.38 | 25.42 | 25.42 | 5,300 |
Mar 27, 2024 | 25.40 | 25.46 | 25.38 | 25.46 | 25.46 | 2,100 |
Mar 26, 2024 | 25.35 | 25.36 | 25.26 | 25.26 | 25.26 | 5,900 |
Mar 26, 2024 | 0.14 Dividend | |||||
Mar 25, 2024 | 25.37 | 25.37 | 25.34 | 25.34 | 25.20 | 3,000 |
Mar 22, 2024 | 25.44 | 25.49 | 25.44 | 25.45 | 25.31 | 2,400 |
Mar 21, 2024 | 25.23 | 25.47 | 25.23 | 25.44 | 25.30 | 4,700 |
Mar 20, 2024 | 25.18 | 25.27 | 25.16 | 25.23 | 25.09 | 2,800 |
Mar 19, 2024 | 25.06 | 25.11 | 25.06 | 25.11 | 24.97 | 1,600 |
Mar 18, 2024 | 25.03 | 25.03 | 24.97 | 24.99 | 24.85 | 600 |
Mar 15, 2024 | 25.00 | 25.00 | 24.86 | 24.93 | 24.79 | 4,500 |
Mar 14, 2024 | 24.98 | 24.98 | 24.77 | 24.85 | 24.71 | 2,900 |
Mar 13, 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.76 | 4,300 |
Mar 12, 2024 | 24.90 | 24.99 | 24.88 | 24.99 | 24.85 | 3,400 |
Mar 11, 2024 | 24.78 | 24.78 | 24.70 | 24.73 | 24.59 | 3,700 |
Mar 08, 2024 | 24.99 | 25.00 | 24.85 | 24.85 | 24.71 | 2,800 |
Mar 07, 2024 | 24.98 | 25.03 | 24.97 | 24.99 | 24.85 | 5,400 |
Mar 06, 2024 | 24.85 | 24.87 | 24.83 | 24.83 | 24.69 | 6,200 |
Mar 05, 2024 | 24.64 | 24.68 | 24.58 | 24.68 | 24.54 | 9,400 |
Mar 04, 2024 | 24.73 | 24.75 | 24.65 | 24.72 | 24.58 | 2,600 |
Mar 01, 2024 | 24.75 | 24.77 | 24.74 | 24.76 | 24.62 | 1,700 |
Feb 29, 2024 | 24.58 | 24.58 | 24.49 | 24.57 | 24.43 | 7,400 |
Feb 28, 2024 | 24.50 | 24.52 | 24.47 | 24.50 | 24.36 | 5,600 |
Feb 27, 2024 | 24.59 | 24.59 | 24.56 | 24.58 | 24.44 | 1,900 |
Feb 26, 2024 | 24.55 | 24.60 | 24.52 | 24.57 | 24.43 | 11,100 |
Feb 23, 2024 | 24.50 | 24.59 | 24.50 | 24.54 | 24.40 | 3,400 |
Feb 22, 2024 | 24.50 | 24.56 | 24.47 | 24.54 | 24.40 | 6,800 |
Feb 21, 2024 | 24.25 | 24.32 | 24.15 | 24.32 | 24.19 | 35,100 |
Feb 20, 2024 | 24.29 | 24.36 | 24.20 | 24.36 | 24.23 | 13,700 |
Feb 16, 2024 | 24.13 | 24.28 | 24.13 | 24.21 | 24.08 | 3,100 |
Feb 15, 2024 | 24.06 | 24.14 | 24.05 | 24.14 | 24.01 | 4,400 |
Feb 14, 2024 | 23.93 | 23.95 | 23.89 | 23.95 | 23.82 | 1,000 |
Feb 13, 2024 | 23.85 | 23.85 | 23.67 | 23.74 | 23.61 | 1,900 |
Feb 12, 2024 | 23.93 | 23.95 | 23.89 | 23.92 | 23.79 | 4,100 |
Feb 09, 2024 | 23.85 | 23.87 | 23.77 | 23.87 | 23.74 | 6,500 |
Feb 08, 2024 | 23.80 | 23.81 | 23.73 | 23.81 | 23.68 | 8,800 |
Feb 07, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 700 |
Feb 06, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.60 | 100 |
Feb 05, 2024 | 23.67 | 23.78 | 23.67 | 23.72 | 23.59 | 2,600 |
Feb 02, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.53 | 500 |
Feb 01, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.45 | - |
Jan 31, 2024 | 23.68 | 23.70 | 23.58 | 23.58 | 23.45 | 3,600 |
Jan 30, 2024 | 23.59 | 23.72 | 23.59 | 23.71 | 23.58 | 1,300 |
Jan 29, 2024 | 23.65 | 23.73 | 23.64 | 23.73 | 23.60 | 4,400 |
Jan 26, 2024 | 23.72 | 23.72 | 23.59 | 23.59 | 23.46 | 2,400 |
Jan 25, 2024 | 23.47 | 23.53 | 23.45 | 23.52 | 23.39 | 7,600 |
Jan 24, 2024 | 23.34 | 23.48 | 23.34 | 23.40 | 23.27 | 3,600 |
Jan 23, 2024 | 23.23 | 23.30 | 23.23 | 23.30 | 23.17 | 3,700 |
Jan 22, 2024 | 23.31 | 23.34 | 23.30 | 23.34 | 23.21 | 4,700 |
Jan 19, 2024 | 23.14 | 23.25 | 23.12 | 23.25 | 23.12 | 6,600 |
Jan 18, 2024 | 23.14 | 23.21 | 23.03 | 23.20 | 23.07 | 12,600 |
Jan 17, 2024 | 22.99 | 23.04 | 22.94 | 23.04 | 22.91 | 2,000 |
Jan 16, 2024 | 23.23 | 23.26 | 23.15 | 23.15 | 23.02 | 1,800 |
Jan 15, 2024 | 23.47 | 23.61 | 23.47 | 23.61 | 23.48 | 6,700 |
Jan 12, 2024 | 23.39 | 23.40 | 23.33 | 23.33 | 23.20 | 400 |
Jan 11, 2024 | 23.28 | 23.28 | 23.18 | 23.18 | 23.05 | 700 |
Jan 10, 2024 | 23.22 | 23.25 | 23.22 | 23.24 | 23.11 | 2,700 |
Jan 09, 2024 | 23.09 | 23.11 | 23.07 | 23.11 | 22.98 | 3,900 |
Jan 08, 2024 | 23.10 | 23.15 | 23.10 | 23.15 | 23.02 | 1,700 |
Jan 05, 2024 | 23.04 | 23.07 | 22.92 | 22.97 | 22.84 | 2,400 |
Jan 04, 2024 | 22.97 | 23.04 | 22.97 | 23.04 | 22.91 | 800 |
Jan 03, 2024 | 22.95 | 22.96 | 22.91 | 22.91 | 22.78 | 1,000 |
Jan 02, 2024 | 22.55 | 23.08 | 22.55 | 23.00 | 22.87 | 7,700 |
Dec 29, 2023 | 23.02 | 23.11 | 23.02 | 23.02 | 22.89 | 2,300 |
Dec 28, 2023 | 23.06 | 23.08 | 23.06 | 23.07 | 22.94 | 1,200 |
Dec 28, 2023 | 0.188 Dividend | |||||
Dec 27, 2023 | 23.25 | 23.27 | 23.18 | 23.24 | 22.92 | 3,400 |
Dec 22, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.87 | 200 |
Dec 21, 2023 | 23.10 | 23.13 | 23.09 | 23.09 | 22.78 | 2,900 |
Dec 20, 2023 | 23.13 | 23.19 | 22.91 | 22.91 | 22.60 | 2,700 |
Dec 19, 2023 | 23.09 | 23.10 | 23.06 | 23.10 | 22.79 | 2,300 |
Dec 18, 2023 | 23.08 | 23.08 | 22.96 | 22.98 | 22.67 | 7,600 |
Dec 15, 2023 | 23.05 | 23.05 | 22.91 | 22.91 | 22.60 | 1,100 |
Dec 14, 2023 | 23.04 | 23.04 | 23.01 | 23.01 | 22.70 | 700 |
Dec 13, 2023 | 22.92 | 23.01 | 22.92 | 23.01 | 22.70 | 1,500 |
Dec 12, 2023 | 22.90 | 22.92 | 22.88 | 22.92 | 22.61 | 300 |
Dec 11, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.61 | - |
Dec 08, 2023 | 22.80 | 22.95 | 22.79 | 22.95 | 22.64 | 7,000 |
Dec 07, 2023 | 22.66 | 22.76 | 22.66 | 22.74 | 22.43 | 4,700 |
Dec 06, 2023 | 22.91 | 22.91 | 22.78 | 22.78 | 22.47 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |