Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.93 | 25.06 | 24.90 | 25.03 | 25.03 | 35,288 |
Apr 22, 2024 | 24.85 | 24.98 | 24.78 | 24.95 | 24.95 | 58,600 |
Apr 19, 2024 | 24.59 | 24.89 | 24.59 | 24.84 | 24.84 | 55,300 |
Apr 18, 2024 | 24.57 | 24.69 | 24.51 | 24.62 | 24.62 | 57,500 |
Apr 17, 2024 | 24.58 | 24.72 | 24.42 | 24.51 | 24.51 | 185,600 |
Apr 16, 2024 | 24.68 | 24.68 | 24.47 | 24.54 | 24.54 | 93,200 |
Apr 15, 2024 | 24.98 | 25.06 | 24.62 | 24.71 | 24.71 | 137,100 |
Apr 12, 2024 | 25.25 | 25.31 | 24.85 | 24.92 | 24.92 | 127,400 |
Apr 11, 2024 | 25.38 | 25.38 | 25.10 | 25.20 | 25.20 | 86,200 |
Apr 10, 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 25.37 | 161,000 |
Apr 09, 2024 | 25.54 | 25.61 | 25.45 | 25.61 | 25.61 | 44,000 |
Apr 08, 2024 | 25.50 | 25.55 | 25.40 | 25.52 | 25.52 | 138,300 |
Apr 05, 2024 | 25.37 | 25.51 | 25.29 | 25.48 | 25.48 | 50,800 |
Apr 04, 2024 | 25.45 | 25.49 | 25.28 | 25.35 | 25.35 | 67,500 |
Apr 03, 2024 | 25.32 | 25.41 | 25.29 | 25.36 | 25.36 | 53,700 |
Apr 02, 2024 | 25.37 | 25.38 | 25.22 | 25.31 | 25.31 | 57,600 |
Apr 01, 2024 | 25.50 | 25.50 | 25.31 | 25.43 | 25.43 | 92,100 |
Mar 28, 2024 | 25.34 | 25.50 | 25.34 | 25.46 | 25.46 | 74,500 |
Mar 27, 2024 | 25.07 | 25.30 | 25.07 | 25.30 | 25.30 | 94,500 |
Mar 26, 2024 | 25.15 | 25.19 | 25.07 | 25.08 | 25.08 | 97,100 |
Mar 25, 2024 | 25.02 | 25.18 | 25.02 | 25.10 | 25.10 | 66,500 |
Mar 22, 2024 | 25.22 | 25.25 | 25.02 | 25.08 | 25.08 | 41,300 |
Mar 22, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 25.30 | 25.39 | 25.30 | 25.32 | 25.20 | 73,500 |
Mar 20, 2024 | 25.08 | 25.24 | 25.08 | 25.22 | 25.10 | 72,600 |
Mar 19, 2024 | 25.11 | 25.23 | 25.10 | 25.13 | 25.01 | 69,000 |
Mar 18, 2024 | 25.14 | 25.14 | 25.00 | 25.08 | 24.96 | 128,100 |
Mar 15, 2024 | 25.00 | 25.13 | 24.98 | 25.09 | 24.97 | 92,900 |
Mar 14, 2024 | 25.22 | 25.22 | 24.93 | 25.04 | 24.92 | 71,100 |
Mar 13, 2024 | 25.18 | 25.28 | 25.17 | 25.19 | 25.07 | 92,600 |
Mar 12, 2024 | 25.21 | 25.21 | 25.09 | 25.15 | 25.03 | 79,900 |
Mar 11, 2024 | 25.10 | 25.17 | 25.03 | 25.16 | 25.04 | 49,000 |
Mar 08, 2024 | 25.18 | 25.22 | 25.07 | 25.13 | 25.01 | 63,900 |
Mar 07, 2024 | 25.05 | 25.15 | 25.04 | 25.15 | 25.03 | 118,500 |
Mar 06, 2024 | 25.00 | 25.07 | 24.90 | 24.96 | 24.84 | 86,400 |
Mar 05, 2024 | 24.84 | 24.97 | 24.83 | 24.88 | 24.76 | 62,500 |
Mar 04, 2024 | 24.92 | 24.92 | 24.82 | 24.83 | 24.71 | 62,900 |
Mar 01, 2024 | 24.74 | 24.95 | 24.74 | 24.92 | 24.80 | 95,900 |
Feb 29, 2024 | 24.59 | 24.74 | 24.59 | 24.68 | 24.56 | 248,600 |
Feb 28, 2024 | 24.55 | 24.60 | 24.49 | 24.50 | 24.38 | 429,200 |
Feb 27, 2024 | 24.54 | 24.60 | 24.48 | 24.55 | 24.43 | 68,400 |
Feb 26, 2024 | 24.74 | 24.74 | 24.48 | 24.52 | 24.40 | 109,900 |
Feb 23, 2024 | 24.73 | 24.80 | 24.65 | 24.76 | 24.64 | 50,900 |
Feb 23, 2024 | 0.12 Dividend | |||||
Feb 22, 2024 | 24.83 | 24.90 | 24.79 | 24.85 | 24.61 | 74,700 |
Feb 21, 2024 | 24.70 | 24.81 | 24.68 | 24.81 | 24.57 | 65,700 |
Feb 20, 2024 | 24.57 | 24.77 | 24.55 | 24.68 | 24.44 | 57,900 |
Feb 16, 2024 | 24.50 | 24.68 | 24.50 | 24.63 | 24.39 | 116,800 |
Feb 15, 2024 | 24.09 | 24.54 | 24.09 | 24.52 | 24.29 | 116,600 |
Feb 14, 2024 | 24.00 | 24.09 | 23.98 | 24.03 | 23.80 | 84,400 |
Feb 13, 2024 | 24.11 | 24.13 | 23.70 | 23.86 | 23.63 | 156,500 |
Feb 12, 2024 | 24.13 | 24.35 | 24.11 | 24.31 | 24.08 | 151,700 |
Feb 09, 2024 | 24.04 | 24.12 | 23.99 | 24.11 | 23.88 | 40,700 |
Feb 08, 2024 | 24.16 | 24.16 | 23.89 | 24.02 | 23.79 | 115,500 |
Feb 07, 2024 | 24.30 | 24.30 | 24.16 | 24.18 | 23.95 | 92,500 |
Feb 06, 2024 | 24.17 | 24.30 | 24.15 | 24.28 | 24.05 | 64,900 |
Feb 05, 2024 | 24.39 | 24.39 | 24.08 | 24.17 | 23.94 | 107,300 |
Feb 02, 2024 | 24.62 | 24.62 | 24.34 | 24.48 | 24.25 | 123,900 |
Feb 01, 2024 | 24.72 | 24.77 | 24.56 | 24.67 | 24.43 | 103,100 |
Jan 31, 2024 | 24.85 | 24.93 | 24.63 | 24.66 | 24.42 | 67,700 |
Jan 30, 2024 | 24.80 | 24.91 | 24.72 | 24.89 | 24.65 | 36,000 |
Jan 29, 2024 | 24.76 | 24.86 | 24.62 | 24.83 | 24.59 | 66,600 |
Jan 26, 2024 | 24.73 | 24.81 | 24.70 | 24.77 | 24.53 | 38,400 |
Jan 25, 2024 | 24.73 | 24.74 | 24.64 | 24.74 | 24.50 | 42,600 |
Jan 25, 2024 | 0.12 Dividend | |||||
Jan 24, 2024 | 24.83 | 24.89 | 24.70 | 24.73 | 24.38 | 64,500 |
Jan 23, 2024 | 24.72 | 24.80 | 24.65 | 24.71 | 24.36 | 40,400 |
Jan 22, 2024 | 24.72 | 24.72 | 24.57 | 24.69 | 24.34 | 68,600 |
Jan 19, 2024 | 24.55 | 24.67 | 24.46 | 24.65 | 24.30 | 75,500 |
Jan 18, 2024 | 24.64 | 24.64 | 24.46 | 24.56 | 24.21 | 52,100 |
Jan 17, 2024 | 24.71 | 24.71 | 24.47 | 24.59 | 24.24 | 131,400 |
Jan 16, 2024 | 24.90 | 24.92 | 24.77 | 24.89 | 24.53 | 95,200 |
Jan 15, 2024 | 24.86 | 25.03 | 24.83 | 25.02 | 24.66 | 28,200 |
Jan 12, 2024 | 24.97 | 25.08 | 24.85 | 24.87 | 24.51 | 53,200 |
Jan 11, 2024 | 25.01 | 25.01 | 24.68 | 24.85 | 24.49 | 64,500 |
Jan 10, 2024 | 25.00 | 25.05 | 24.96 | 24.99 | 24.63 | 85,100 |
Jan 09, 2024 | 25.17 | 25.17 | 24.96 | 25.01 | 24.65 | 82,400 |
Jan 08, 2024 | 25.05 | 25.19 | 24.98 | 25.19 | 24.83 | 136,100 |
Jan 05, 2024 | 24.97 | 25.13 | 24.93 | 25.08 | 24.72 | 95,300 |
Jan 04, 2024 | 25.00 | 25.06 | 24.92 | 24.95 | 24.59 | 101,600 |
Jan 03, 2024 | 24.85 | 25.01 | 24.75 | 24.95 | 24.59 | 65,700 |
Jan 02, 2024 | 24.74 | 24.98 | 24.74 | 24.86 | 24.50 | 105,800 |
Dec 29, 2023 | 24.71 | 24.78 | 24.65 | 24.76 | 24.40 | 87,600 |
Dec 28, 2023 | 24.70 | 24.80 | 24.65 | 24.70 | 24.35 | 85,600 |
Dec 28, 2023 | 0.112 Dividend | |||||
Dec 27, 2023 | 24.99 | 24.99 | 24.80 | 24.86 | 24.39 | 100,800 |
Dec 22, 2023 | 24.68 | 24.81 | 24.68 | 24.74 | 24.28 | 76,100 |
Dec 21, 2023 | 24.52 | 24.71 | 24.52 | 24.64 | 24.18 | 115,200 |
Dec 20, 2023 | 24.68 | 24.76 | 24.46 | 24.46 | 24.00 | 120,600 |
Dec 19, 2023 | 24.49 | 24.67 | 24.49 | 24.66 | 24.20 | 79,300 |
Dec 18, 2023 | 24.50 | 24.59 | 24.43 | 24.44 | 23.98 | 158,600 |
Dec 15, 2023 | 24.78 | 24.78 | 24.35 | 24.39 | 23.93 | 74,900 |
Dec 14, 2023 | 24.68 | 24.84 | 24.64 | 24.75 | 24.28 | 124,500 |
Dec 13, 2023 | 23.96 | 24.55 | 23.84 | 24.53 | 24.07 | 98,100 |
Dec 12, 2023 | 24.10 | 24.10 | 23.91 | 23.99 | 23.54 | 65,600 |
Dec 11, 2023 | 24.20 | 24.20 | 24.04 | 24.14 | 23.69 | 74,400 |
Dec 08, 2023 | 24.17 | 24.23 | 24.13 | 24.20 | 23.75 | 60,900 |
Dec 07, 2023 | 24.20 | 24.20 | 24.09 | 24.13 | 23.68 | 94,400 |
Dec 06, 2023 | 24.25 | 24.37 | 24.12 | 24.12 | 23.67 | 77,000 |
Dec 05, 2023 | 24.25 | 24.31 | 24.19 | 24.19 | 23.74 | 74,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |