Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.31 | 25.40 | 24.96 | 25.02 | 25.02 | 229,334 |
Mar 27, 2024 | 25.23 | 25.35 | 25.21 | 25.35 | 25.35 | 82,756 |
Mar 26, 2024 | 25.20 | 25.29 | 25.13 | 25.23 | 25.23 | 78,667 |
Mar 25, 2024 | 25.24 | 25.26 | 25.16 | 25.17 | 25.17 | 49,182 |
Mar 22, 2024 | 25.30 | 25.34 | 25.26 | 25.27 | 25.27 | 53,680 |
Mar 21, 2024 | 25.22 | 25.36 | 25.20 | 25.30 | 25.30 | 75,906 |
Mar 20, 2024 | 25.16 | 25.26 | 25.16 | 25.22 | 25.22 | 89,144 |
Mar 19, 2024 | 25.04 | 25.26 | 25.04 | 25.17 | 25.17 | 158,240 |
Mar 18, 2024 | 24.93 | 25.06 | 24.93 | 25.06 | 25.06 | 98,188 |
Mar 15, 2024 | 24.95 | 24.97 | 24.88 | 24.90 | 24.90 | 153,506 |
Mar 14, 2024 | 24.96 | 24.99 | 24.90 | 24.93 | 24.93 | 157,101 |
Mar 13, 2024 | 25.00 | 25.04 | 24.85 | 24.97 | 24.97 | 103,912 |
Mar 12, 2024 | 24.99 | 25.02 | 24.94 | 24.99 | 24.99 | 154,630 |
Mar 11, 2024 | 25.02 | 25.05 | 24.96 | 25.01 | 25.01 | 102,615 |
Mar 08, 2024 | 24.98 | 25.04 | 24.96 | 25.03 | 25.03 | 119,414 |
Mar 07, 2024 | 24.93 | 25.00 | 24.90 | 24.98 | 24.98 | 139,885 |
Mar 06, 2024 | 24.89 | 24.93 | 24.83 | 24.85 | 24.85 | 154,919 |
Mar 05, 2024 | 24.92 | 24.97 | 24.85 | 24.87 | 24.87 | 130,338 |
Mar 04, 2024 | 24.97 | 25.02 | 24.92 | 24.92 | 24.92 | 63,474 |
Mar 01, 2024 | 25.08 | 25.08 | 24.96 | 24.97 | 24.97 | 120,844 |
Feb 29, 2024 | 25.00 | 25.08 | 24.90 | 25.08 | 25.08 | 192,497 |
Feb 28, 2024 | 24.99 | 25.03 | 24.90 | 24.91 | 24.91 | 80,603 |
Feb 27, 2024 | 25.00 | 25.03 | 24.87 | 24.97 | 24.97 | 126,843 |
Feb 26, 2024 | 24.98 | 25.06 | 24.93 | 25.00 | 25.00 | 59,697 |
Feb 23, 2024 | 24.88 | 25.08 | 24.86 | 24.98 | 24.98 | 94,355 |
Feb 22, 2024 | 24.85 | 24.94 | 24.85 | 24.91 | 24.91 | 57,293 |
Feb 21, 2024 | 24.94 | 24.99 | 24.81 | 24.82 | 24.82 | 25,777 |
Feb 20, 2024 | 24.87 | 24.94 | 24.85 | 24.90 | 24.90 | 67,114 |
Feb 16, 2024 | 24.80 | 24.92 | 24.80 | 24.89 | 24.89 | 39,369 |
Feb 15, 2024 | 24.83 | 24.91 | 24.83 | 24.86 | 24.86 | 69,198 |
Feb 14, 2024 | 24.89 | 24.91 | 24.83 | 24.85 | 24.85 | 56,319 |
Feb 13, 2024 | 24.81 | 24.94 | 24.80 | 24.83 | 24.83 | 108,270 |
Feb 12, 2024 | 24.92 | 25.05 | 24.88 | 25.02 | 25.02 | 73,975 |
Feb 09, 2024 | 24.83 | 24.96 | 24.82 | 24.92 | 24.92 | 86,989 |
Feb 08, 2024 | 24.82 | 24.86 | 24.78 | 24.82 | 24.82 | 92,250 |
Feb 07, 2024 | 24.85 | 24.85 | 24.78 | 24.83 | 24.83 | 103,383 |
Feb 06, 2024 | 24.75 | 24.84 | 24.75 | 24.82 | 24.82 | 86,891 |
Feb 05, 2024 | 24.83 | 24.86 | 24.75 | 24.78 | 24.78 | 68,608 |
Feb 02, 2024 | 24.80 | 24.90 | 24.71 | 24.90 | 24.90 | 126,666 |
Feb 01, 2024 | 24.89 | 24.91 | 24.82 | 24.86 | 24.86 | 177,789 |
Jan 31, 2024 | 24.89 | 24.95 | 24.76 | 24.84 | 24.84 | 163,581 |
Jan 30, 2024 | 24.87 | 24.95 | 24.80 | 24.90 | 24.90 | 112,480 |
Jan 30, 2024 | 0.359375 Dividend | |||||
Jan 29, 2024 | 25.24 | 25.24 | 25.07 | 25.18 | 24.82 | 133,915 |
Jan 26, 2024 | 25.16 | 25.22 | 25.13 | 25.13 | 24.77 | 56,840 |
Jan 25, 2024 | 25.12 | 25.25 | 25.09 | 25.20 | 24.84 | 69,658 |
Jan 24, 2024 | 25.11 | 25.15 | 25.06 | 25.15 | 24.79 | 47,765 |
Jan 23, 2024 | 25.10 | 25.13 | 25.02 | 25.07 | 24.71 | 56,545 |
Jan 22, 2024 | 25.06 | 25.13 | 25.02 | 25.08 | 24.72 | 115,213 |
Jan 19, 2024 | 24.96 | 25.08 | 24.90 | 25.08 | 24.72 | 82,746 |
Jan 18, 2024 | 24.94 | 24.97 | 24.85 | 24.94 | 24.58 | 128,598 |
Jan 17, 2024 | 24.85 | 24.93 | 24.80 | 24.91 | 24.55 | 102,338 |
Jan 16, 2024 | 24.86 | 24.94 | 24.84 | 24.91 | 24.55 | 113,261 |
Jan 12, 2024 | 24.88 | 24.97 | 24.88 | 24.93 | 24.57 | 90,176 |
Jan 11, 2024 | 24.83 | 24.92 | 24.83 | 24.85 | 24.50 | 114,762 |
Jan 10, 2024 | 24.87 | 24.93 | 24.81 | 24.84 | 24.49 | 104,906 |
Jan 09, 2024 | 24.84 | 24.92 | 24.84 | 24.87 | 24.52 | 103,748 |
Jan 08, 2024 | 25.02 | 25.09 | 24.71 | 24.81 | 24.46 | 429,145 |
Jan 05, 2024 | 24.90 | 25.04 | 24.90 | 24.99 | 24.63 | 107,005 |
Jan 04, 2024 | 24.82 | 24.97 | 24.82 | 24.93 | 24.57 | 104,823 |
Jan 03, 2024 | 24.86 | 24.97 | 24.76 | 24.90 | 24.54 | 198,218 |
Jan 02, 2024 | 24.97 | 25.00 | 24.91 | 24.95 | 24.59 | 141,630 |
Dec 29, 2023 | 24.96 | 25.15 | 24.95 | 25.00 | 24.64 | 449,760 |
Dec 28, 2023 | 24.89 | 25.00 | 24.88 | 24.99 | 24.63 | 144,652 |
Dec 27, 2023 | 24.84 | 24.94 | 24.77 | 24.88 | 24.52 | 161,630 |
Dec 26, 2023 | 24.93 | 25.00 | 24.83 | 24.85 | 24.50 | 108,138 |
Dec 22, 2023 | 24.90 | 25.00 | 24.90 | 24.96 | 24.60 | 96,105 |
Dec 21, 2023 | 24.82 | 24.95 | 24.78 | 24.93 | 24.57 | 142,001 |
Dec 20, 2023 | 24.75 | 24.87 | 24.71 | 24.82 | 24.47 | 177,800 |
Dec 19, 2023 | 24.64 | 24.83 | 24.63 | 24.77 | 24.42 | 140,615 |
Dec 18, 2023 | 24.73 | 24.75 | 24.61 | 24.66 | 24.31 | 188,043 |
Dec 15, 2023 | 24.73 | 24.84 | 24.61 | 24.68 | 24.33 | 109,360 |
Dec 14, 2023 | 24.63 | 24.84 | 24.59 | 24.75 | 24.40 | 194,983 |
Dec 13, 2023 | 24.27 | 24.68 | 24.21 | 24.52 | 24.17 | 158,225 |
Dec 12, 2023 | 24.26 | 24.32 | 24.20 | 24.20 | 23.86 | 135,055 |
Dec 11, 2023 | 24.41 | 24.45 | 24.21 | 24.29 | 23.94 | 130,669 |
Dec 08, 2023 | 24.45 | 24.52 | 24.37 | 24.48 | 24.13 | 120,713 |
Dec 07, 2023 | 24.38 | 24.60 | 24.37 | 24.50 | 24.15 | 137,163 |
Dec 06, 2023 | 24.32 | 24.42 | 24.21 | 24.39 | 24.04 | 374,007 |
Dec 05, 2023 | 24.27 | 24.35 | 24.19 | 24.27 | 23.92 | 148,899 |
Dec 04, 2023 | 24.23 | 24.33 | 24.18 | 24.27 | 23.92 | 138,448 |
Dec 01, 2023 | 24.27 | 24.39 | 24.20 | 24.30 | 23.95 | 258,505 |
Nov 30, 2023 | 24.27 | 24.30 | 24.14 | 24.23 | 23.88 | 385,940 |
Nov 29, 2023 | 24.17 | 24.33 | 24.11 | 24.24 | 23.89 | 280,680 |
Nov 28, 2023 | 23.90 | 24.08 | 23.81 | 24.07 | 23.73 | 186,309 |
Nov 27, 2023 | 23.71 | 23.91 | 23.69 | 23.91 | 23.57 | 181,642 |
Nov 24, 2023 | 23.74 | 23.76 | 23.67 | 23.71 | 23.37 | 47,917 |
Nov 22, 2023 | 23.81 | 23.88 | 23.67 | 23.75 | 23.41 | 157,614 |
Nov 21, 2023 | 23.88 | 23.98 | 23.70 | 23.73 | 23.39 | 166,134 |
Nov 20, 2023 | 23.97 | 24.02 | 23.83 | 23.88 | 23.54 | 177,896 |
Nov 17, 2023 | 24.00 | 24.06 | 23.88 | 23.93 | 23.59 | 131,915 |
Nov 16, 2023 | 23.93 | 23.96 | 23.81 | 23.94 | 23.60 | 187,520 |
Nov 15, 2023 | 23.86 | 24.00 | 23.80 | 23.90 | 23.56 | 331,923 |
Nov 14, 2023 | 23.88 | 24.01 | 23.79 | 23.93 | 23.59 | 192,965 |
Nov 13, 2023 | 23.52 | 23.67 | 23.46 | 23.62 | 23.28 | 141,536 |
Nov 10, 2023 | 23.60 | 23.64 | 23.54 | 23.59 | 23.25 | 108,319 |
Nov 09, 2023 | 23.77 | 23.80 | 23.50 | 23.50 | 23.16 | 148,845 |
Nov 08, 2023 | 23.85 | 23.87 | 23.74 | 23.81 | 23.47 | 173,240 |
Nov 07, 2023 | 23.91 | 23.94 | 23.77 | 23.77 | 23.43 | 105,944 |
Nov 06, 2023 | 23.96 | 23.99 | 23.81 | 23.90 | 23.56 | 118,828 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |