Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 24.99 | 2,800 |
Apr 24, 2024 | 25.10 | 25.17 | 25.09 | 25.17 | 25.17 | 3,000 |
Apr 24, 2024 | 0.059 Dividend | |||||
Apr 23, 2024 | 25.13 | 25.20 | 25.08 | 25.08 | 25.02 | 8,800 |
Apr 22, 2024 | 25.00 | 25.13 | 25.00 | 25.13 | 25.07 | 30,300 |
Apr 19, 2024 | 24.82 | 24.92 | 24.82 | 24.92 | 24.86 | 6,800 |
Apr 18, 2024 | 24.81 | 24.81 | 24.72 | 24.76 | 24.70 | 2,000 |
Apr 17, 2024 | 24.75 | 24.78 | 24.69 | 24.74 | 24.68 | 12,000 |
Apr 16, 2024 | 24.77 | 24.82 | 24.76 | 24.82 | 24.76 | 3,100 |
Apr 15, 2024 | 25.20 | 25.20 | 24.89 | 24.92 | 24.86 | 10,100 |
Apr 12, 2024 | 25.08 | 25.10 | 24.91 | 24.94 | 24.88 | 5,900 |
Apr 11, 2024 | 25.08 | 25.11 | 25.05 | 25.07 | 25.01 | 14,700 |
Apr 10, 2024 | 25.04 | 25.18 | 25.04 | 25.17 | 25.11 | 1,700 |
Apr 09, 2024 | 25.18 | 25.28 | 25.14 | 25.24 | 25.18 | 5,900 |
Apr 08, 2024 | 25.21 | 25.24 | 25.15 | 25.16 | 25.10 | 3,700 |
Apr 05, 2024 | 25.17 | 25.17 | 25.10 | 25.14 | 25.08 | 4,700 |
Apr 04, 2024 | 25.06 | 25.08 | 25.04 | 25.08 | 25.02 | 7,900 |
Apr 03, 2024 | 25.31 | 25.31 | 25.15 | 25.20 | 25.14 | 19,200 |
Apr 02, 2024 | 25.37 | 25.37 | 25.21 | 25.31 | 25.25 | 2,600 |
Apr 01, 2024 | 25.58 | 25.58 | 25.35 | 25.39 | 25.33 | 11,000 |
Mar 28, 2024 | 25.44 | 25.51 | 25.44 | 25.49 | 25.43 | 9,000 |
Mar 27, 2024 | 25.30 | 25.49 | 25.30 | 25.49 | 25.43 | 1,900 |
Mar 26, 2024 | 25.25 | 25.25 | 25.18 | 25.21 | 25.15 | 5,000 |
Mar 25, 2024 | 25.21 | 25.21 | 25.17 | 25.17 | 25.11 | 2,800 |
Mar 22, 2024 | 25.32 | 25.32 | 25.26 | 25.28 | 25.22 | 7,200 |
Mar 22, 2024 | 0.061 Dividend | |||||
Mar 21, 2024 | 25.26 | 25.31 | 25.26 | 25.31 | 25.19 | 800 |
Mar 20, 2024 | 25.15 | 25.18 | 25.07 | 25.16 | 25.04 | 9,700 |
Mar 19, 2024 | 25.13 | 25.13 | 25.06 | 25.08 | 24.96 | 4,000 |
Mar 18, 2024 | 25.07 | 25.07 | 24.98 | 25.00 | 24.88 | 9,800 |
Mar 15, 2024 | 24.96 | 24.98 | 24.93 | 24.97 | 24.85 | 5,500 |
Mar 14, 2024 | 24.89 | 24.92 | 24.88 | 24.91 | 24.79 | 6,600 |
Mar 13, 2024 | 25.03 | 25.03 | 24.94 | 24.94 | 24.82 | 8,600 |
Mar 12, 2024 | 24.98 | 25.02 | 24.91 | 24.98 | 24.86 | 14,200 |
Mar 11, 2024 | 24.83 | 24.91 | 24.77 | 24.91 | 24.79 | 12,700 |
Mar 08, 2024 | 24.79 | 24.87 | 24.79 | 24.86 | 24.74 | 7,600 |
Mar 07, 2024 | 24.85 | 24.87 | 24.80 | 24.83 | 24.71 | 11,300 |
Mar 06, 2024 | 24.86 | 24.86 | 24.80 | 24.81 | 24.69 | 3,600 |
Mar 05, 2024 | 24.71 | 24.79 | 24.63 | 24.76 | 24.64 | 7,800 |
Mar 04, 2024 | 24.61 | 24.67 | 24.61 | 24.65 | 24.53 | 1,200 |
Mar 01, 2024 | 24.68 | 24.71 | 24.65 | 24.71 | 24.59 | 5,100 |
Feb 29, 2024 | 24.61 | 24.62 | 24.54 | 24.58 | 24.46 | 5,500 |
Feb 28, 2024 | 24.51 | 24.53 | 24.51 | 24.53 | 24.41 | 700 |
Feb 27, 2024 | 24.49 | 24.55 | 24.48 | 24.55 | 24.43 | 5,900 |
Feb 26, 2024 | 24.51 | 24.52 | 24.46 | 24.51 | 24.39 | 126,000 |
Feb 23, 2024 | 24.48 | 24.61 | 24.48 | 24.61 | 24.49 | 35,600 |
Feb 23, 2024 | 0.061 Dividend | |||||
Feb 22, 2024 | 24.45 | 24.56 | 24.45 | 24.54 | 24.36 | 10,400 |
Feb 21, 2024 | 24.40 | 24.42 | 24.35 | 24.35 | 24.17 | 3,800 |
Feb 20, 2024 | 24.35 | 24.39 | 24.34 | 24.36 | 24.18 | 10,300 |
Feb 16, 2024 | 24.28 | 24.35 | 24.24 | 24.25 | 24.07 | 10,300 |
Feb 15, 2024 | 24.16 | 24.21 | 24.16 | 24.19 | 24.02 | 7,500 |
Feb 14, 2024 | 24.11 | 24.11 | 23.97 | 24.05 | 23.88 | 18,700 |
Feb 13, 2024 | 24.00 | 24.05 | 23.90 | 24.02 | 23.85 | 9,600 |
Feb 12, 2024 | 24.03 | 24.10 | 23.97 | 24.09 | 23.92 | 39,500 |
Feb 09, 2024 | 23.96 | 24.00 | 23.92 | 23.99 | 23.82 | 7,100 |
Feb 08, 2024 | 24.00 | 24.04 | 24.00 | 24.04 | 23.87 | 1,300 |
Feb 07, 2024 | 24.14 | 24.14 | 24.10 | 24.11 | 23.94 | 1,600 |
Feb 06, 2024 | 24.11 | 24.15 | 24.10 | 24.15 | 23.98 | 11,200 |
Feb 05, 2024 | 24.09 | 24.15 | 24.02 | 24.11 | 23.94 | 5,000 |
Feb 02, 2024 | 24.10 | 24.16 | 24.08 | 24.16 | 23.99 | 1,500 |
Feb 01, 2024 | 24.06 | 24.19 | 24.04 | 24.19 | 24.02 | 5,900 |
Jan 31, 2024 | 24.21 | 24.21 | 24.05 | 24.05 | 23.88 | 8,900 |
Jan 30, 2024 | 24.21 | 24.24 | 24.16 | 24.24 | 24.06 | 16,100 |
Jan 29, 2024 | 24.21 | 24.24 | 24.14 | 24.24 | 24.06 | 9,600 |
Jan 26, 2024 | 24.19 | 24.21 | 24.19 | 24.21 | 24.03 | 2,000 |
Jan 25, 2024 | 24.13 | 24.15 | 24.09 | 24.12 | 23.95 | 4,000 |
Jan 25, 2024 | 0.061 Dividend | |||||
Jan 24, 2024 | 24.10 | 24.15 | 24.10 | 24.13 | 23.89 | 11,400 |
Jan 23, 2024 | 24.01 | 24.02 | 23.99 | 24.01 | 23.78 | 2,000 |
Jan 22, 2024 | 23.95 | 24.01 | 23.95 | 24.01 | 23.78 | 1,400 |
Jan 19, 2024 | 23.86 | 23.95 | 23.83 | 23.95 | 23.72 | 7,500 |
Jan 18, 2024 | 23.82 | 23.95 | 23.82 | 23.95 | 23.72 | 8,300 |
Jan 17, 2024 | 23.93 | 23.95 | 23.87 | 23.95 | 23.72 | 7,200 |
Jan 16, 2024 | 24.12 | 24.12 | 24.00 | 24.06 | 23.83 | 20,600 |
Jan 15, 2024 | 24.13 | 24.20 | 24.13 | 24.20 | 23.96 | 4,200 |
Jan 12, 2024 | 24.03 | 24.14 | 24.03 | 24.12 | 23.89 | 7,400 |
Jan 11, 2024 | 24.11 | 24.12 | 24.00 | 24.06 | 23.83 | 217,100 |
Jan 10, 2024 | 24.00 | 24.08 | 24.00 | 24.08 | 23.85 | 15,900 |
Jan 09, 2024 | 24.03 | 24.08 | 24.02 | 24.07 | 23.84 | 4,000 |
Jan 08, 2024 | 24.05 | 24.16 | 23.96 | 24.16 | 23.92 | 142,800 |
Jan 05, 2024 | 23.98 | 24.01 | 23.93 | 23.98 | 23.75 | 8,400 |
Jan 04, 2024 | 23.94 | 24.04 | 23.94 | 23.97 | 23.74 | 6,700 |
Jan 03, 2024 | 23.95 | 23.98 | 23.86 | 23.94 | 23.71 | 2,400 |
Jan 02, 2024 | 23.79 | 24.00 | 23.79 | 23.93 | 23.70 | 3,500 |
Dec 29, 2023 | 23.71 | 23.73 | 23.61 | 23.70 | 23.47 | 3,600 |
Dec 28, 2023 | 23.67 | 23.76 | 23.67 | 23.71 | 23.48 | 2,100 |
Dec 28, 2023 | 0.088 Dividend | |||||
Dec 27, 2023 | 23.69 | 23.77 | 23.69 | 23.76 | 23.44 | 8,100 |
Dec 22, 2023 | 23.74 | 23.79 | 23.68 | 23.73 | 23.41 | 10,700 |
Dec 21, 2023 | 23.67 | 23.70 | 23.57 | 23.70 | 23.38 | 6,100 |
Dec 20, 2023 | 23.79 | 23.79 | 23.54 | 23.54 | 23.22 | 1,400 |
Dec 19, 2023 | 23.72 | 23.84 | 23.72 | 23.84 | 23.52 | 17,200 |
Dec 18, 2023 | 23.74 | 23.78 | 23.74 | 23.74 | 23.42 | 88,300 |
Dec 15, 2023 | 23.71 | 23.73 | 23.67 | 23.69 | 23.37 | 5,500 |
Dec 14, 2023 | 23.96 | 23.96 | 23.90 | 23.90 | 23.58 | 7,600 |
Dec 13, 2023 | 23.61 | 23.84 | 23.61 | 23.84 | 23.52 | 1,900 |
Dec 12, 2023 | 23.72 | 23.72 | 23.69 | 23.71 | 23.39 | 3,300 |
Dec 11, 2023 | 23.58 | 23.72 | 23.58 | 23.72 | 23.40 | 8,200 |
Dec 08, 2023 | 23.56 | 23.58 | 23.56 | 23.58 | 23.26 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |