Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.07 | 25.21 | 25.02 | 25.14 | 25.14 | 10,515 |
May 02, 2024 | 24.87 | 24.87 | 24.60 | 24.80 | 24.80 | 22,700 |
May 01, 2024 | 24.90 | 24.96 | 24.64 | 24.70 | 24.70 | 9,800 |
Apr 30, 2024 | 25.05 | 25.20 | 24.89 | 24.92 | 24.92 | 16,300 |
Apr 29, 2024 | 25.10 | 25.10 | 24.85 | 24.93 | 24.93 | 23,700 |
Apr 26, 2024 | 24.94 | 24.99 | 24.94 | 24.96 | 24.96 | 5,900 |
Apr 26, 2024 | 0.054 Dividend | |||||
Apr 25, 2024 | 24.54 | 24.63 | 24.34 | 24.57 | 24.52 | 10,600 |
Apr 24, 2024 | 24.94 | 25.03 | 24.79 | 24.80 | 24.75 | 17,900 |
Apr 23, 2024 | 24.61 | 24.80 | 24.61 | 24.79 | 24.74 | 4,800 |
Apr 22, 2024 | 24.37 | 24.53 | 24.28 | 24.46 | 24.41 | 8,000 |
Apr 19, 2024 | 24.79 | 24.79 | 24.20 | 24.23 | 24.18 | 16,000 |
Apr 18, 2024 | 24.93 | 24.93 | 24.62 | 24.64 | 24.59 | 26,200 |
Apr 17, 2024 | 25.26 | 25.26 | 24.79 | 24.79 | 24.74 | 19,100 |
Apr 16, 2024 | 25.16 | 25.16 | 25.00 | 25.08 | 25.02 | 21,400 |
Apr 15, 2024 | 25.56 | 25.56 | 24.94 | 24.95 | 24.90 | 16,900 |
Apr 12, 2024 | 25.50 | 25.50 | 25.18 | 25.25 | 25.19 | 27,100 |
Apr 11, 2024 | 25.34 | 25.49 | 25.20 | 25.45 | 25.39 | 31,800 |
Apr 10, 2024 | 25.05 | 25.28 | 24.98 | 25.25 | 25.19 | 44,400 |
Apr 09, 2024 | 25.39 | 25.39 | 24.91 | 25.05 | 24.99 | 24,800 |
Apr 08, 2024 | 25.44 | 25.44 | 25.25 | 25.27 | 25.21 | 12,200 |
Apr 05, 2024 | 25.12 | 25.37 | 25.12 | 25.33 | 25.27 | 7,900 |
Apr 04, 2024 | 25.31 | 25.31 | 24.81 | 24.86 | 24.81 | 31,300 |
Apr 03, 2024 | 25.07 | 25.19 | 25.07 | 25.12 | 25.06 | 30,600 |
Apr 02, 2024 | 25.05 | 25.07 | 24.94 | 25.07 | 25.01 | 9,200 |
Apr 01, 2024 | 25.29 | 25.30 | 25.19 | 25.20 | 25.14 | 7,700 |
Mar 28, 2024 | 25.32 | 25.32 | 25.13 | 25.19 | 25.13 | 14,600 |
Mar 27, 2024 | 25.13 | 25.21 | 25.05 | 25.21 | 25.15 | 17,300 |
Mar 26, 2024 | 25.39 | 25.39 | 25.14 | 25.14 | 25.08 | 28,300 |
Mar 26, 2024 | 0.054 Dividend | |||||
Mar 25, 2024 | 25.37 | 25.38 | 25.29 | 25.33 | 25.22 | 25,000 |
Mar 22, 2024 | 25.37 | 25.46 | 25.30 | 25.42 | 25.31 | 26,100 |
Mar 21, 2024 | 25.31 | 25.34 | 25.17 | 25.23 | 25.12 | 30,100 |
Mar 20, 2024 | 24.91 | 24.98 | 24.85 | 24.98 | 24.87 | 16,100 |
Mar 19, 2024 | 24.72 | 24.85 | 24.64 | 24.84 | 24.73 | 7,000 |
Mar 18, 2024 | 24.74 | 24.77 | 24.65 | 24.67 | 24.56 | 9,500 |
Mar 15, 2024 | 24.51 | 24.56 | 24.46 | 24.46 | 24.35 | 10,300 |
Mar 14, 2024 | 24.69 | 24.70 | 24.60 | 24.66 | 24.55 | 16,500 |
Mar 13, 2024 | 24.62 | 24.62 | 24.44 | 24.53 | 24.42 | 18,000 |
Mar 12, 2024 | 24.37 | 24.56 | 24.23 | 24.56 | 24.45 | 40,300 |
Mar 11, 2024 | 24.25 | 24.25 | 24.06 | 24.12 | 24.02 | 15,700 |
Mar 08, 2024 | 24.45 | 24.49 | 24.21 | 24.27 | 24.17 | 18,100 |
Mar 07, 2024 | 24.38 | 24.48 | 24.38 | 24.45 | 24.34 | 12,800 |
Mar 06, 2024 | 24.48 | 24.48 | 24.27 | 24.29 | 24.18 | 30,700 |
Mar 05, 2024 | 24.60 | 24.61 | 24.24 | 24.28 | 24.17 | 24,300 |
Mar 04, 2024 | 24.59 | 24.68 | 24.56 | 24.61 | 24.50 | 42,600 |
Mar 01, 2024 | 24.50 | 24.60 | 24.43 | 24.58 | 24.47 | 29,900 |
Feb 29, 2024 | 24.35 | 24.39 | 24.20 | 24.38 | 24.27 | 97,400 |
Feb 28, 2024 | 24.10 | 24.22 | 24.10 | 24.18 | 24.08 | 26,800 |
Feb 27, 2024 | 24.13 | 24.19 | 24.07 | 24.16 | 24.06 | 43,700 |
Feb 27, 2024 | 0.054 Dividend | |||||
Feb 26, 2024 | 24.34 | 24.36 | 24.27 | 24.27 | 24.11 | 34,400 |
Feb 23, 2024 | 24.35 | 24.36 | 24.24 | 24.28 | 24.12 | 27,300 |
Feb 22, 2024 | 24.13 | 24.22 | 24.10 | 24.22 | 24.06 | 21,000 |
Feb 21, 2024 | 23.60 | 23.61 | 23.46 | 23.58 | 23.43 | 29,400 |
Feb 20, 2024 | 23.71 | 23.71 | 23.53 | 23.61 | 23.46 | 22,800 |
Feb 16, 2024 | 23.83 | 23.87 | 23.72 | 23.72 | 23.56 | 19,200 |
Feb 15, 2024 | 23.75 | 23.75 | 23.62 | 23.73 | 23.57 | 21,000 |
Feb 14, 2024 | 23.69 | 23.82 | 23.67 | 23.82 | 23.66 | 20,600 |
Feb 13, 2024 | 23.50 | 23.65 | 23.44 | 23.56 | 23.41 | 28,000 |
Feb 12, 2024 | 23.77 | 23.90 | 23.65 | 23.68 | 23.53 | 17,200 |
Feb 09, 2024 | 23.57 | 23.87 | 23.57 | 23.84 | 23.68 | 35,200 |
Feb 08, 2024 | 23.66 | 23.66 | 23.60 | 23.61 | 23.46 | 21,500 |
Feb 07, 2024 | 23.47 | 23.61 | 23.47 | 23.59 | 23.44 | 30,800 |
Feb 06, 2024 | 23.55 | 23.55 | 23.23 | 23.35 | 23.20 | 17,400 |
Feb 05, 2024 | 23.35 | 23.43 | 23.27 | 23.42 | 23.27 | 36,100 |
Feb 02, 2024 | 23.02 | 23.29 | 23.00 | 23.24 | 23.09 | 23,500 |
Feb 01, 2024 | 22.79 | 22.79 | 22.65 | 22.79 | 22.64 | 10,000 |
Jan 31, 2024 | 22.82 | 22.82 | 22.52 | 22.56 | 22.41 | 32,700 |
Jan 30, 2024 | 22.92 | 22.92 | 22.85 | 22.87 | 22.72 | 31,500 |
Jan 29, 2024 | 22.81 | 22.85 | 22.75 | 22.84 | 22.69 | 17,200 |
Jan 29, 2024 | 0.054 Dividend | |||||
Jan 26, 2024 | 22.75 | 22.89 | 22.75 | 22.80 | 22.60 | 16,200 |
Jan 25, 2024 | 22.94 | 22.94 | 22.78 | 22.83 | 22.63 | 41,900 |
Jan 24, 2024 | 22.74 | 22.92 | 22.74 | 22.83 | 22.63 | 26,800 |
Jan 23, 2024 | 22.54 | 22.62 | 22.54 | 22.62 | 22.42 | 28,300 |
Jan 22, 2024 | 22.64 | 22.64 | 22.56 | 22.59 | 22.39 | 22,400 |
Jan 19, 2024 | 22.40 | 22.51 | 22.35 | 22.50 | 22.30 | 12,700 |
Jan 18, 2024 | 22.22 | 22.30 | 22.16 | 22.30 | 22.10 | 28,700 |
Jan 17, 2024 | 22.06 | 22.10 | 22.02 | 22.09 | 21.89 | 35,900 |
Jan 16, 2024 | 22.11 | 22.16 | 22.07 | 22.14 | 21.94 | 19,500 |
Jan 15, 2024 | 22.06 | 22.22 | 22.06 | 22.17 | 21.97 | 4,100 |
Jan 12, 2024 | 22.02 | 22.09 | 22.02 | 22.09 | 21.89 | 13,900 |
Jan 11, 2024 | 22.09 | 22.09 | 21.93 | 22.04 | 21.84 | 6,400 |
Jan 10, 2024 | 21.88 | 21.99 | 21.85 | 21.95 | 21.75 | 37,500 |
Jan 09, 2024 | 21.75 | 21.83 | 21.71 | 21.79 | 21.60 | 28,400 |
Jan 08, 2024 | 21.58 | 21.73 | 21.53 | 21.72 | 21.53 | 9,100 |
Jan 05, 2024 | 21.39 | 21.44 | 21.35 | 21.41 | 21.22 | 7,200 |
Jan 04, 2024 | 21.46 | 21.52 | 21.37 | 21.37 | 21.18 | 22,100 |
Jan 03, 2024 | 21.44 | 21.49 | 21.40 | 21.40 | 21.21 | 4,900 |
Jan 02, 2024 | 21.46 | 21.47 | 21.39 | 21.41 | 21.22 | 7,200 |
Dec 29, 2023 | 21.62 | 21.62 | 21.44 | 21.54 | 21.35 | 15,800 |
Dec 28, 2023 | 21.55 | 21.58 | 21.53 | 21.56 | 21.37 | 4,800 |
Dec 28, 2023 | 0.051 Dividend | |||||
Dec 27, 2023 | 21.53 | 21.59 | 21.50 | 21.57 | 21.33 | 24,700 |
Dec 22, 2023 | 21.57 | 21.60 | 21.51 | 21.54 | 21.30 | 18,900 |
Dec 21, 2023 | 21.60 | 21.61 | 21.47 | 21.55 | 21.31 | 9,700 |
Dec 20, 2023 | 21.72 | 21.74 | 21.52 | 21.52 | 21.28 | 22,700 |
Dec 19, 2023 | 21.73 | 21.74 | 21.70 | 21.71 | 21.47 | 12,500 |
Dec 18, 2023 | 21.60 | 21.76 | 21.60 | 21.75 | 21.51 | 7,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |