Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.11 | 24.20 | 23.99 | 24.16 | 24.16 | 222,000 |
Apr 24, 2024 | 24.16 | 24.36 | 24.16 | 24.28 | 24.28 | 263,200 |
Apr 24, 2024 | 0.079 Dividend | |||||
Apr 23, 2024 | 24.24 | 24.45 | 24.19 | 24.32 | 24.24 | 166,600 |
Apr 22, 2024 | 24.03 | 24.25 | 23.97 | 24.24 | 24.16 | 110,700 |
Apr 19, 2024 | 23.79 | 24.09 | 23.79 | 24.05 | 23.97 | 248,000 |
Apr 18, 2024 | 23.63 | 23.84 | 23.53 | 23.81 | 23.73 | 368,400 |
Apr 17, 2024 | 23.51 | 23.62 | 23.38 | 23.55 | 23.47 | 336,600 |
Apr 16, 2024 | 23.70 | 23.70 | 23.36 | 23.42 | 23.34 | 247,200 |
Apr 15, 2024 | 23.95 | 23.95 | 23.55 | 23.69 | 23.61 | 507,800 |
Apr 12, 2024 | 24.20 | 24.36 | 23.83 | 23.85 | 23.77 | 426,600 |
Apr 11, 2024 | 24.43 | 24.47 | 24.07 | 24.17 | 24.09 | 294,100 |
Apr 10, 2024 | 24.53 | 24.53 | 24.20 | 24.33 | 24.25 | 410,200 |
Apr 09, 2024 | 24.74 | 24.83 | 24.64 | 24.77 | 24.69 | 199,200 |
Apr 08, 2024 | 24.59 | 24.75 | 24.56 | 24.74 | 24.66 | 407,100 |
Apr 05, 2024 | 24.57 | 24.62 | 24.38 | 24.59 | 24.51 | 209,600 |
Apr 04, 2024 | 24.75 | 24.79 | 24.46 | 24.57 | 24.49 | 348,700 |
Apr 03, 2024 | 24.79 | 24.79 | 24.61 | 24.68 | 24.60 | 137,400 |
Apr 02, 2024 | 24.85 | 24.96 | 24.78 | 24.82 | 24.74 | 217,000 |
Apr 01, 2024 | 25.15 | 25.15 | 24.92 | 25.01 | 24.93 | 184,200 |
Mar 28, 2024 | 24.97 | 25.21 | 24.94 | 25.20 | 25.12 | 102,800 |
Mar 27, 2024 | 24.74 | 25.03 | 24.74 | 24.99 | 24.91 | 149,500 |
Mar 26, 2024 | 24.75 | 24.88 | 24.65 | 24.76 | 24.68 | 103,400 |
Mar 25, 2024 | 24.99 | 25.00 | 24.72 | 24.78 | 24.70 | 356,100 |
Mar 22, 2024 | 25.08 | 25.14 | 24.92 | 24.99 | 24.91 | 51,600 |
Mar 22, 2024 | 0.083 Dividend | |||||
Mar 21, 2024 | 25.07 | 25.20 | 25.07 | 25.11 | 24.95 | 232,000 |
Mar 20, 2024 | 24.80 | 25.05 | 24.80 | 25.01 | 24.85 | 143,700 |
Mar 19, 2024 | 24.88 | 24.98 | 24.80 | 24.82 | 24.66 | 166,800 |
Mar 18, 2024 | 25.00 | 25.01 | 24.82 | 24.85 | 24.69 | 357,700 |
Mar 15, 2024 | 24.86 | 25.06 | 24.80 | 25.01 | 24.85 | 323,900 |
Mar 14, 2024 | 25.11 | 25.11 | 24.70 | 24.85 | 24.69 | 164,100 |
Mar 13, 2024 | 25.20 | 25.32 | 25.04 | 25.07 | 24.91 | 486,200 |
Mar 12, 2024 | 25.36 | 25.44 | 25.15 | 25.24 | 25.07 | 477,300 |
Mar 11, 2024 | 25.47 | 25.56 | 25.42 | 25.52 | 25.35 | 129,000 |
Mar 08, 2024 | 25.54 | 25.59 | 25.35 | 25.50 | 25.33 | 172,700 |
Mar 07, 2024 | 25.10 | 25.48 | 25.07 | 25.45 | 25.28 | 704,800 |
Mar 06, 2024 | 24.92 | 25.11 | 24.87 | 24.96 | 24.80 | 62,500 |
Mar 05, 2024 | 24.78 | 24.96 | 24.72 | 24.82 | 24.66 | 163,100 |
Mar 04, 2024 | 24.76 | 24.87 | 24.61 | 24.83 | 24.67 | 99,200 |
Mar 01, 2024 | 24.75 | 24.91 | 24.59 | 24.81 | 24.65 | 146,600 |
Feb 29, 2024 | 24.47 | 24.75 | 24.47 | 24.68 | 24.52 | 208,100 |
Feb 28, 2024 | 24.50 | 24.62 | 24.44 | 24.45 | 24.29 | 32,300 |
Feb 27, 2024 | 24.54 | 24.65 | 24.40 | 24.51 | 24.35 | 181,900 |
Feb 26, 2024 | 24.99 | 24.99 | 24.45 | 24.53 | 24.37 | 711,900 |
Feb 23, 2024 | 25.10 | 25.22 | 25.00 | 25.07 | 24.91 | 241,300 |
Feb 23, 2024 | 0.083 Dividend | |||||
Feb 22, 2024 | 25.34 | 25.40 | 25.12 | 25.24 | 24.99 | 238,900 |
Feb 21, 2024 | 25.28 | 25.41 | 25.25 | 25.30 | 25.05 | 203,200 |
Feb 20, 2024 | 25.18 | 25.37 | 25.18 | 25.26 | 25.01 | 102,700 |
Feb 16, 2024 | 25.13 | 25.28 | 25.09 | 25.21 | 24.96 | 112,200 |
Feb 15, 2024 | 24.84 | 25.21 | 24.84 | 25.21 | 24.96 | 152,700 |
Feb 14, 2024 | 24.48 | 24.74 | 24.48 | 24.74 | 24.50 | 190,600 |
Feb 13, 2024 | 24.72 | 24.75 | 24.32 | 24.40 | 24.16 | 256,100 |
Feb 12, 2024 | 24.79 | 25.03 | 24.76 | 24.94 | 24.70 | 210,200 |
Feb 09, 2024 | 24.59 | 24.77 | 24.50 | 24.76 | 24.52 | 288,800 |
Feb 08, 2024 | 24.91 | 24.91 | 24.60 | 24.64 | 24.40 | 275,000 |
Feb 07, 2024 | 25.30 | 25.30 | 24.96 | 24.96 | 24.72 | 86,100 |
Feb 06, 2024 | 25.02 | 25.22 | 25.02 | 25.22 | 24.97 | 102,500 |
Feb 05, 2024 | 25.32 | 25.32 | 24.89 | 25.08 | 24.83 | 227,700 |
Feb 02, 2024 | 25.52 | 25.52 | 25.17 | 25.44 | 25.19 | 431,300 |
Feb 01, 2024 | 25.47 | 25.64 | 25.35 | 25.60 | 25.35 | 862,200 |
Jan 31, 2024 | 25.63 | 25.77 | 25.35 | 25.40 | 25.15 | 160,600 |
Jan 30, 2024 | 25.50 | 25.62 | 25.39 | 25.61 | 25.36 | 110,000 |
Jan 29, 2024 | 25.49 | 25.65 | 25.31 | 25.59 | 25.34 | 180,200 |
Jan 26, 2024 | 25.55 | 25.60 | 25.38 | 25.42 | 25.17 | 68,100 |
Jan 25, 2024 | 25.30 | 25.58 | 25.28 | 25.52 | 25.27 | 305,000 |
Jan 25, 2024 | 0.083 Dividend | |||||
Jan 24, 2024 | 25.50 | 25.57 | 25.23 | 25.30 | 24.97 | 383,100 |
Jan 23, 2024 | 25.38 | 25.54 | 25.28 | 25.32 | 24.99 | 251,000 |
Jan 22, 2024 | 25.46 | 25.70 | 25.31 | 25.41 | 25.08 | 44,200 |
Jan 19, 2024 | 25.29 | 25.51 | 25.10 | 25.50 | 25.17 | 185,000 |
Jan 18, 2024 | 25.43 | 25.43 | 25.14 | 25.25 | 24.92 | 81,700 |
Jan 17, 2024 | 25.71 | 25.71 | 25.19 | 25.35 | 25.02 | 252,800 |
Jan 16, 2024 | 25.79 | 25.87 | 25.56 | 25.84 | 25.50 | 75,400 |
Jan 15, 2024 | 25.73 | 25.94 | 25.65 | 25.91 | 25.57 | 47,500 |
Jan 12, 2024 | 25.93 | 25.93 | 25.62 | 25.66 | 25.32 | 104,000 |
Jan 11, 2024 | 26.13 | 26.13 | 25.58 | 25.71 | 25.37 | 239,000 |
Jan 10, 2024 | 26.04 | 26.19 | 25.98 | 26.09 | 25.75 | 195,100 |
Jan 09, 2024 | 26.16 | 26.16 | 26.01 | 26.04 | 25.70 | 87,400 |
Jan 08, 2024 | 25.85 | 26.22 | 25.85 | 26.15 | 25.81 | 157,400 |
Jan 05, 2024 | 25.61 | 25.96 | 25.58 | 25.83 | 25.49 | 56,800 |
Jan 04, 2024 | 25.72 | 25.85 | 25.60 | 25.68 | 25.34 | 14,000 |
Jan 03, 2024 | 25.70 | 25.82 | 25.55 | 25.70 | 25.36 | 51,600 |
Jan 02, 2024 | 25.68 | 26.00 | 25.64 | 25.80 | 25.46 | 97,600 |
Dec 29, 2023 | 25.65 | 25.76 | 25.49 | 25.76 | 25.42 | 45,600 |
Dec 28, 2023 | 25.65 | 25.71 | 25.52 | 25.65 | 25.32 | 301,300 |
Dec 28, 2023 | 0.087 Dividend | |||||
Dec 27, 2023 | 25.57 | 25.86 | 25.57 | 25.72 | 25.30 | 354,700 |
Dec 22, 2023 | 25.53 | 25.74 | 25.53 | 25.69 | 25.27 | 434,600 |
Dec 21, 2023 | 25.44 | 25.66 | 25.44 | 25.53 | 25.11 | 156,700 |
Dec 20, 2023 | 25.65 | 25.70 | 25.27 | 25.29 | 24.88 | 196,500 |
Dec 19, 2023 | 25.57 | 25.74 | 25.52 | 25.70 | 25.28 | 466,300 |
Dec 18, 2023 | 25.71 | 25.72 | 25.41 | 25.49 | 25.07 | 379,500 |
Dec 15, 2023 | 26.03 | 26.03 | 25.53 | 25.67 | 25.25 | 400,900 |
Dec 14, 2023 | 25.72 | 26.10 | 25.72 | 26.02 | 25.59 | 513,400 |
Dec 13, 2023 | 24.81 | 25.65 | 24.60 | 25.65 | 25.23 | 352,900 |
Dec 12, 2023 | 25.08 | 25.08 | 24.65 | 24.82 | 24.41 | 139,700 |
Dec 11, 2023 | 25.16 | 25.16 | 24.93 | 25.15 | 24.74 | 124,800 |
Dec 08, 2023 | 25.26 | 25.33 | 25.11 | 25.26 | 24.85 | 313,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |