Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.66 | 24.65 | 24.53 | 24.62 | 24.62 | 10,290 |
Apr 24, 2024 | 24.83 | 24.86 | 24.68 | 24.82 | 24.82 | 66,630 |
Apr 23, 2024 | 24.62 | 24.87 | 24.62 | 24.87 | 24.87 | 43,539 |
Apr 22, 2024 | 24.49 | 24.63 | 24.49 | 24.57 | 24.57 | 35,769 |
Apr 19, 2024 | 24.35 | 24.58 | 24.35 | 24.49 | 24.49 | 42,643 |
Apr 18, 2024 | 24.49 | 24.55 | 24.35 | 24.42 | 24.42 | 38,667 |
Apr 17, 2024 | 24.59 | 24.66 | 24.50 | 24.52 | 24.52 | 32,420 |
Apr 16, 2024 | 24.38 | 24.55 | 24.14 | 24.46 | 24.46 | 56,899 |
Apr 15, 2024 | 24.73 | 24.73 | 24.42 | 24.42 | 24.42 | 117,715 |
Apr 12, 2024 | 24.82 | 24.82 | 24.68 | 24.69 | 24.69 | 56,321 |
Apr 11, 2024 | 24.96 | 24.96 | 24.73 | 24.74 | 24.74 | 90,865 |
Apr 10, 2024 | 24.90 | 25.00 | 24.82 | 24.97 | 24.97 | 222,126 |
Apr 09, 2024 | 25.03 | 25.05 | 24.96 | 25.05 | 25.05 | 41,734 |
Apr 08, 2024 | 25.05 | 25.07 | 24.99 | 25.02 | 25.02 | 33,798 |
Apr 05, 2024 | 24.98 | 25.11 | 24.98 | 25.06 | 25.06 | 69,800 |
Apr 04, 2024 | 24.94 | 25.05 | 24.93 | 25.03 | 25.03 | 87,110 |
Apr 03, 2024 | 24.80 | 24.94 | 24.65 | 24.93 | 24.93 | 103,041 |
Apr 02, 2024 | 24.73 | 24.89 | 24.66 | 24.87 | 24.87 | 64,719 |
Apr 01, 2024 | 24.87 | 24.94 | 24.70 | 24.87 | 24.87 | 79,974 |
Mar 28, 2024 | 24.97 | 25.01 | 24.85 | 24.89 | 24.89 | 86,971 |
Mar 28, 2024 | 0.367188 Dividend | |||||
Mar 27, 2024 | 25.21 | 25.31 | 25.13 | 25.30 | 24.93 | 82,006 |
Mar 26, 2024 | 25.07 | 25.27 | 25.07 | 25.23 | 24.86 | 101,061 |
Mar 25, 2024 | 25.15 | 25.19 | 25.06 | 25.10 | 24.74 | 43,957 |
Mar 22, 2024 | 25.17 | 25.22 | 25.09 | 25.17 | 24.80 | 51,075 |
Mar 21, 2024 | 25.20 | 25.25 | 25.16 | 25.21 | 24.84 | 54,225 |
Mar 20, 2024 | 25.09 | 25.20 | 25.09 | 25.15 | 24.78 | 41,551 |
Mar 19, 2024 | 25.06 | 25.18 | 25.04 | 25.12 | 24.76 | 62,374 |
Mar 18, 2024 | 24.99 | 25.09 | 24.98 | 25.09 | 24.73 | 71,076 |
Mar 15, 2024 | 24.93 | 25.03 | 24.93 | 24.99 | 24.63 | 57,617 |
Mar 14, 2024 | 24.95 | 24.95 | 24.87 | 24.92 | 24.56 | 117,371 |
Mar 13, 2024 | 24.97 | 24.98 | 24.90 | 24.94 | 24.58 | 87,105 |
Mar 12, 2024 | 25.02 | 25.03 | 24.92 | 24.94 | 24.58 | 69,821 |
Mar 11, 2024 | 24.96 | 25.04 | 24.96 | 24.98 | 24.61 | 41,774 |
Mar 08, 2024 | 24.99 | 25.05 | 24.95 | 24.99 | 24.63 | 54,362 |
Mar 07, 2024 | 25.00 | 25.06 | 24.95 | 24.99 | 24.62 | 78,117 |
Mar 06, 2024 | 24.98 | 25.02 | 24.95 | 24.98 | 24.62 | 45,900 |
Mar 05, 2024 | 24.83 | 24.97 | 24.83 | 24.97 | 24.61 | 25,714 |
Mar 04, 2024 | 24.87 | 24.98 | 24.83 | 24.83 | 24.47 | 29,390 |
Mar 01, 2024 | 24.91 | 25.00 | 24.87 | 24.87 | 24.51 | 50,920 |
Feb 29, 2024 | 24.92 | 25.09 | 24.82 | 25.01 | 24.65 | 97,557 |
Feb 28, 2024 | 25.01 | 25.09 | 24.90 | 24.90 | 24.54 | 46,786 |
Feb 27, 2024 | 25.00 | 25.06 | 24.97 | 25.04 | 24.68 | 60,460 |
Feb 26, 2024 | 25.00 | 25.05 | 24.89 | 25.05 | 24.69 | 49,422 |
Feb 23, 2024 | 24.93 | 25.07 | 24.93 | 25.01 | 24.65 | 59,561 |
Feb 22, 2024 | 24.90 | 24.97 | 24.85 | 24.95 | 24.59 | 44,616 |
Feb 21, 2024 | 24.97 | 24.99 | 24.84 | 24.84 | 24.48 | 30,226 |
Feb 20, 2024 | 24.91 | 24.96 | 24.86 | 24.93 | 24.57 | 57,645 |
Feb 16, 2024 | 24.81 | 24.90 | 24.81 | 24.89 | 24.53 | 64,795 |
Feb 15, 2024 | 24.83 | 24.94 | 24.74 | 24.86 | 24.50 | 61,648 |
Feb 14, 2024 | 24.70 | 24.86 | 24.70 | 24.76 | 24.40 | 41,458 |
Feb 13, 2024 | 24.78 | 24.91 | 24.66 | 24.70 | 24.34 | 75,875 |
Feb 12, 2024 | 24.90 | 24.97 | 24.90 | 24.97 | 24.61 | 41,891 |
Feb 09, 2024 | 24.87 | 25.00 | 24.85 | 24.95 | 24.59 | 74,530 |
Feb 08, 2024 | 24.81 | 24.92 | 24.81 | 24.87 | 24.51 | 84,076 |
Feb 07, 2024 | 24.97 | 24.97 | 24.83 | 24.87 | 24.51 | 65,944 |
Feb 06, 2024 | 24.83 | 24.93 | 24.83 | 24.89 | 24.53 | 51,092 |
Feb 05, 2024 | 24.99 | 25.00 | 24.86 | 24.91 | 24.55 | 34,845 |
Feb 02, 2024 | 25.03 | 25.11 | 25.00 | 25.05 | 24.69 | 33,869 |
Feb 01, 2024 | 25.11 | 25.20 | 25.00 | 25.10 | 24.74 | 46,647 |
Jan 31, 2024 | 25.06 | 25.14 | 24.98 | 25.01 | 24.65 | 62,888 |
Jan 30, 2024 | 25.09 | 25.15 | 25.02 | 25.15 | 24.78 | 53,797 |
Jan 29, 2024 | 25.05 | 25.08 | 24.95 | 25.08 | 24.72 | 60,544 |
Jan 26, 2024 | 25.07 | 25.07 | 25.00 | 25.05 | 24.69 | 51,708 |
Jan 25, 2024 | 25.04 | 25.08 | 24.99 | 25.07 | 24.71 | 97,843 |
Jan 24, 2024 | 25.02 | 25.08 | 24.93 | 25.03 | 24.67 | 88,413 |
Jan 23, 2024 | 24.97 | 24.97 | 24.88 | 24.93 | 24.57 | 71,107 |
Jan 22, 2024 | 24.89 | 24.99 | 24.83 | 24.99 | 24.63 | 62,967 |
Jan 19, 2024 | 24.68 | 24.83 | 24.60 | 24.82 | 24.46 | 44,989 |
Jan 18, 2024 | 24.83 | 24.83 | 24.55 | 24.68 | 24.32 | 60,082 |
Jan 17, 2024 | 24.62 | 24.79 | 24.59 | 24.74 | 24.38 | 62,440 |
Jan 16, 2024 | 24.82 | 24.87 | 24.67 | 24.73 | 24.37 | 40,054 |
Jan 12, 2024 | 24.80 | 24.89 | 24.80 | 24.85 | 24.49 | 38,349 |
Jan 11, 2024 | 24.74 | 24.89 | 24.68 | 24.80 | 24.44 | 48,018 |
Jan 10, 2024 | 24.86 | 24.90 | 24.74 | 24.74 | 24.38 | 42,890 |
Jan 09, 2024 | 24.85 | 24.95 | 24.75 | 24.87 | 24.51 | 34,332 |
Jan 08, 2024 | 24.82 | 24.93 | 24.70 | 24.88 | 24.52 | 71,867 |
Jan 05, 2024 | 24.70 | 24.87 | 24.60 | 24.74 | 24.38 | 53,076 |
Jan 04, 2024 | 24.54 | 24.74 | 24.53 | 24.74 | 24.38 | 29,691 |
Jan 03, 2024 | 24.62 | 24.76 | 24.48 | 24.65 | 24.29 | 64,756 |
Jan 02, 2024 | 24.65 | 24.70 | 24.50 | 24.69 | 24.33 | 53,300 |
Dec 29, 2023 | 24.62 | 24.75 | 24.50 | 24.73 | 24.37 | 236,763 |
Dec 28, 2023 | 24.67 | 24.74 | 24.60 | 24.61 | 24.25 | 92,152 |
Dec 28, 2023 | 0.367188 Dividend | |||||
Dec 27, 2023 | 24.83 | 24.98 | 24.80 | 24.97 | 24.25 | 99,019 |
Dec 26, 2023 | 24.73 | 24.83 | 24.72 | 24.83 | 24.11 | 79,608 |
Dec 22, 2023 | 24.87 | 24.89 | 24.71 | 24.77 | 24.05 | 93,388 |
Dec 21, 2023 | 24.93 | 24.98 | 24.79 | 24.84 | 24.12 | 97,825 |
Dec 20, 2023 | 24.80 | 24.90 | 24.78 | 24.82 | 24.10 | 90,714 |
Dec 19, 2023 | 24.66 | 24.87 | 24.66 | 24.82 | 24.10 | 81,671 |
Dec 18, 2023 | 24.92 | 24.95 | 24.63 | 24.73 | 24.01 | 80,007 |
Dec 15, 2023 | 24.78 | 25.02 | 24.78 | 24.96 | 24.24 | 234,269 |
Dec 14, 2023 | 24.72 | 24.94 | 24.63 | 24.89 | 24.17 | 101,993 |
Dec 13, 2023 | 24.25 | 24.62 | 24.18 | 24.58 | 23.87 | 57,246 |
Dec 12, 2023 | 24.16 | 24.31 | 24.12 | 24.21 | 23.51 | 119,987 |
Dec 11, 2023 | 24.26 | 24.28 | 24.06 | 24.21 | 23.51 | 69,813 |
Dec 08, 2023 | 24.25 | 24.34 | 24.09 | 24.33 | 23.62 | 89,862 |
Dec 07, 2023 | 24.24 | 24.39 | 24.24 | 24.32 | 23.61 | 70,054 |
Dec 06, 2023 | 24.21 | 24.27 | 24.16 | 24.18 | 23.48 | 43,780 |
Dec 05, 2023 | 24.12 | 24.23 | 24.08 | 24.13 | 23.43 | 72,182 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |