Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.15 | 24.29 | 24.00 | 24.29 | 24.29 | 16,785 |
Apr 29, 2024 | 24.05 | 24.19 | 24.05 | 24.13 | 24.13 | 13,961 |
Apr 26, 2024 | 24.20 | 24.29 | 24.06 | 24.13 | 24.13 | 15,451 |
Apr 26, 2024 | 0.492188 Dividend | |||||
Apr 25, 2024 | 24.62 | 24.62 | 24.40 | 24.58 | 24.09 | 9,053 |
Apr 24, 2024 | 24.47 | 24.61 | 24.47 | 24.52 | 24.03 | 4,323 |
Apr 23, 2024 | 24.64 | 24.78 | 24.64 | 24.70 | 24.21 | 13,895 |
Apr 22, 2024 | 24.79 | 24.79 | 24.50 | 24.51 | 24.02 | 5,547 |
Apr 19, 2024 | 24.60 | 24.75 | 24.30 | 24.75 | 24.25 | 47,906 |
Apr 18, 2024 | 24.48 | 24.58 | 24.33 | 24.58 | 24.09 | 22,472 |
Apr 17, 2024 | 24.64 | 24.74 | 24.47 | 24.48 | 23.99 | 8,731 |
Apr 16, 2024 | 24.45 | 24.62 | 24.40 | 24.62 | 24.13 | 20,282 |
Apr 15, 2024 | 24.50 | 24.60 | 24.13 | 24.50 | 24.01 | 27,442 |
Apr 12, 2024 | 24.45 | 24.58 | 24.34 | 24.58 | 24.09 | 18,046 |
Apr 11, 2024 | 24.36 | 24.55 | 24.35 | 24.55 | 24.06 | 18,474 |
Apr 10, 2024 | 24.20 | 24.50 | 24.20 | 24.49 | 24.00 | 107,339 |
Apr 09, 2024 | 24.48 | 24.48 | 23.90 | 24.39 | 23.90 | 74,584 |
Apr 08, 2024 | 24.41 | 24.54 | 24.41 | 24.48 | 23.99 | 55,380 |
Apr 05, 2024 | 24.45 | 24.54 | 24.35 | 24.37 | 23.88 | 16,583 |
Apr 04, 2024 | 24.45 | 24.45 | 24.34 | 24.38 | 23.89 | 13,274 |
Apr 03, 2024 | 24.43 | 24.45 | 24.32 | 24.32 | 23.83 | 7,560 |
Apr 02, 2024 | 24.30 | 24.45 | 24.30 | 24.33 | 23.84 | 7,857 |
Apr 01, 2024 | 24.22 | 24.46 | 24.22 | 24.37 | 23.88 | 5,462 |
Mar 28, 2024 | 24.28 | 24.41 | 24.24 | 24.35 | 23.86 | 6,981 |
Mar 27, 2024 | 24.37 | 24.45 | 24.20 | 24.40 | 23.91 | 7,698 |
Mar 26, 2024 | 24.52 | 24.52 | 24.40 | 24.45 | 23.96 | 5,112 |
Mar 25, 2024 | 24.46 | 24.55 | 24.41 | 24.54 | 24.05 | 9,831 |
Mar 22, 2024 | 24.59 | 24.64 | 24.53 | 24.55 | 24.06 | 9,998 |
Mar 21, 2024 | 24.50 | 24.60 | 24.35 | 24.59 | 24.10 | 19,994 |
Mar 20, 2024 | 24.36 | 24.50 | 24.35 | 24.50 | 24.01 | 14,961 |
Mar 19, 2024 | 24.31 | 24.47 | 24.20 | 24.35 | 23.86 | 8,648 |
Mar 18, 2024 | 24.28 | 24.34 | 24.17 | 24.34 | 23.85 | 17,130 |
Mar 15, 2024 | 24.29 | 24.30 | 24.10 | 24.22 | 23.74 | 13,792 |
Mar 14, 2024 | 24.05 | 24.30 | 24.05 | 24.17 | 23.69 | 12,448 |
Mar 13, 2024 | 24.10 | 24.20 | 24.05 | 24.09 | 23.61 | 18,051 |
Mar 12, 2024 | 24.15 | 24.29 | 24.00 | 24.00 | 23.52 | 17,570 |
Mar 11, 2024 | 24.30 | 24.30 | 24.09 | 24.20 | 23.72 | 12,525 |
Mar 08, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 23.76 | 10,756 |
Mar 07, 2024 | 24.20 | 24.20 | 24.01 | 24.10 | 23.62 | 12,297 |
Mar 06, 2024 | 24.19 | 24.37 | 24.11 | 24.11 | 23.63 | 11,111 |
Mar 05, 2024 | 24.20 | 24.26 | 24.15 | 24.20 | 23.72 | 15,879 |
Mar 04, 2024 | 24.29 | 24.29 | 24.06 | 24.20 | 23.72 | 12,133 |
Mar 01, 2024 | 24.17 | 24.29 | 24.15 | 24.16 | 23.68 | 7,640 |
Feb 29, 2024 | 24.22 | 24.37 | 24.16 | 24.37 | 23.88 | 10,442 |
Feb 28, 2024 | 24.24 | 24.30 | 24.15 | 24.20 | 23.72 | 8,594 |
Feb 27, 2024 | 24.20 | 24.25 | 24.15 | 24.21 | 23.73 | 6,268 |
Feb 26, 2024 | 24.25 | 24.25 | 24.00 | 24.24 | 23.75 | 8,742 |
Feb 23, 2024 | 24.00 | 24.25 | 24.00 | 24.19 | 23.71 | 11,203 |
Feb 22, 2024 | 24.03 | 24.09 | 23.93 | 24.09 | 23.61 | 14,605 |
Feb 21, 2024 | 24.25 | 24.30 | 24.01 | 24.01 | 23.53 | 8,629 |
Feb 20, 2024 | 24.03 | 24.29 | 24.03 | 24.29 | 23.80 | 5,918 |
Feb 16, 2024 | 24.10 | 24.10 | 23.97 | 24.01 | 23.53 | 4,333 |
Feb 15, 2024 | 24.14 | 24.30 | 24.05 | 24.10 | 23.62 | 8,688 |
Feb 14, 2024 | 23.85 | 24.28 | 23.82 | 24.01 | 23.53 | 12,029 |
Feb 13, 2024 | 23.90 | 24.00 | 23.82 | 23.82 | 23.34 | 9,752 |
Feb 12, 2024 | 24.00 | 24.00 | 23.85 | 24.00 | 23.52 | 17,425 |
Feb 09, 2024 | 23.95 | 24.00 | 23.83 | 24.00 | 23.52 | 10,285 |
Feb 08, 2024 | 23.91 | 24.09 | 23.82 | 23.90 | 23.42 | 11,512 |
Feb 07, 2024 | 23.98 | 24.09 | 23.94 | 24.00 | 23.52 | 4,257 |
Feb 06, 2024 | 23.99 | 23.99 | 23.92 | 23.98 | 23.50 | 6,251 |
Feb 05, 2024 | 24.00 | 24.05 | 23.95 | 23.99 | 23.51 | 3,730 |
Feb 02, 2024 | 24.18 | 24.18 | 23.88 | 23.98 | 23.50 | 5,699 |
Feb 01, 2024 | 24.30 | 24.30 | 23.70 | 23.94 | 23.46 | 24,581 |
Jan 31, 2024 | 24.12 | 24.30 | 24.02 | 24.25 | 23.76 | 53,572 |
Jan 30, 2024 | 24.02 | 24.30 | 24.02 | 24.08 | 23.60 | 17,644 |
Jan 29, 2024 | 24.35 | 24.35 | 24.06 | 24.08 | 23.59 | 19,297 |
Jan 26, 2024 | 24.00 | 24.51 | 24.00 | 24.35 | 23.86 | 14,752 |
Jan 26, 2024 | 0.492188 Dividend | |||||
Jan 25, 2024 | 24.75 | 24.86 | 24.68 | 24.85 | 23.87 | 9,855 |
Jan 24, 2024 | 24.80 | 24.80 | 24.66 | 24.75 | 23.77 | 7,837 |
Jan 23, 2024 | 24.65 | 24.69 | 24.63 | 24.63 | 23.66 | 6,137 |
Jan 22, 2024 | 24.60 | 24.68 | 24.55 | 24.65 | 23.68 | 22,435 |
Jan 19, 2024 | 24.70 | 24.90 | 24.65 | 24.68 | 23.71 | 23,471 |
Jan 18, 2024 | 24.63 | 24.91 | 24.45 | 24.64 | 23.67 | 16,146 |
Jan 17, 2024 | 24.65 | 24.92 | 24.41 | 24.63 | 23.66 | 17,935 |
Jan 16, 2024 | 24.50 | 24.60 | 24.38 | 24.59 | 23.62 | 6,521 |
Jan 12, 2024 | 24.50 | 24.69 | 24.47 | 24.62 | 23.65 | 19,045 |
Jan 11, 2024 | 24.46 | 24.46 | 24.28 | 24.33 | 23.37 | 6,445 |
Jan 10, 2024 | 23.96 | 24.47 | 23.96 | 24.30 | 23.34 | 24,875 |
Jan 09, 2024 | 23.75 | 24.10 | 23.75 | 23.96 | 23.02 | 24,035 |
Jan 08, 2024 | 23.58 | 23.79 | 23.50 | 23.79 | 22.85 | 19,146 |
Jan 05, 2024 | 23.73 | 23.74 | 23.44 | 23.44 | 22.52 | 20,750 |
Jan 04, 2024 | 23.51 | 23.75 | 23.51 | 23.73 | 22.79 | 20,937 |
Jan 03, 2024 | 23.57 | 23.60 | 23.36 | 23.60 | 22.67 | 6,233 |
Jan 02, 2024 | 23.25 | 23.50 | 23.25 | 23.50 | 22.57 | 9,034 |
Dec 29, 2023 | 23.57 | 23.60 | 23.25 | 23.25 | 22.33 | 18,487 |
Dec 28, 2023 | 23.43 | 23.50 | 23.40 | 23.50 | 22.57 | 7,781 |
Dec 27, 2023 | 23.42 | 23.50 | 23.25 | 23.38 | 22.46 | 9,908 |
Dec 26, 2023 | 23.29 | 23.33 | 23.28 | 23.30 | 22.38 | 10,550 |
Dec 22, 2023 | 23.26 | 23.36 | 23.20 | 23.28 | 22.37 | 8,603 |
Dec 21, 2023 | 23.20 | 23.36 | 23.20 | 23.22 | 22.30 | 8,233 |
Dec 20, 2023 | 23.15 | 23.35 | 23.15 | 23.31 | 22.40 | 10,548 |
Dec 19, 2023 | 23.20 | 23.40 | 23.20 | 23.20 | 22.29 | 11,885 |
Dec 18, 2023 | 23.10 | 23.20 | 23.10 | 23.17 | 22.26 | 10,583 |
Dec 15, 2023 | 23.08 | 23.15 | 23.03 | 23.03 | 22.12 | 11,339 |
Dec 14, 2023 | 23.14 | 23.20 | 23.07 | 23.14 | 22.23 | 15,496 |
Dec 13, 2023 | 23.10 | 23.24 | 23.10 | 23.24 | 22.32 | 12,097 |
Dec 12, 2023 | 22.97 | 23.10 | 22.97 | 23.05 | 22.14 | 7,144 |
Dec 11, 2023 | 22.96 | 23.07 | 22.96 | 22.98 | 22.07 | 6,159 |
Dec 08, 2023 | 23.07 | 23.07 | 22.80 | 22.96 | 22.05 | 25,119 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |