Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 24.30 | 24.30 | 24.24 | 24.27 | 24.27 | 2,436 |
Apr 23, 2024 | 24.09 | 24.32 | 24.09 | 24.31 | 24.31 | 1,050 |
Apr 22, 2024 | 24.02 | 24.16 | 24.02 | 24.17 | 24.17 | 1,029 |
Apr 19, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 5,643 |
Apr 18, 2024 | 24.01 | 24.01 | 23.89 | 23.93 | 23.93 | 1,178 |
Apr 17, 2024 | 23.89 | 23.98 | 23.88 | 23.91 | 23.91 | 2,274 |
Apr 16, 2024 | 24.00 | 24.00 | 24.00 | 24.05 | 24.05 | 330 |
Apr 15, 2024 | 24.44 | 24.44 | 24.17 | 24.20 | 24.20 | 1,880 |
Apr 12, 2024 | 24.35 | 24.35 | 24.35 | 24.31 | 24.31 | 105 |
Apr 11, 2024 | 24.40 | 24.46 | 24.40 | 24.51 | 24.51 | 3,998 |
Apr 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 09, 2024 | 24.72 | 24.72 | 24.72 | 24.60 | 24.60 | 128 |
Apr 08, 2024 | 24.51 | 24.59 | 24.51 | 24.55 | 24.55 | 9,407 |
Apr 05, 2024 | 24.51 | 24.51 | 24.43 | 24.44 | 24.44 | 811 |
Apr 04, 2024 | 24.48 | 24.51 | 24.32 | 24.31 | 24.31 | 12,099 |
Apr 03, 2024 | 24.41 | 24.41 | 24.41 | 24.45 | 24.45 | 389 |
Apr 02, 2024 | 24.26 | 24.26 | 24.25 | 24.27 | 24.27 | 4,511 |
Apr 01, 2024 | 24.30 | 24.30 | 24.25 | 24.35 | 24.35 | 296 |
Mar 28, 2024 | 24.45 | 24.45 | 24.40 | 24.41 | 24.41 | 2,526 |
Mar 27, 2024 | 24.44 | 24.44 | 24.44 | 24.53 | 24.53 | 1,583 |
Mar 26, 2024 | 24.44 | 24.44 | 24.38 | 24.42 | 24.42 | 3,297 |
Mar 25, 2024 | 24.45 | 24.45 | 24.33 | 24.38 | 24.38 | 945 |
Mar 22, 2024 | 24.37 | 24.37 | 24.37 | 24.45 | 24.45 | 401 |
Mar 22, 2024 | 0.078 Dividend | |||||
Mar 21, 2024 | 24.50 | 24.52 | 24.40 | 24.44 | 24.36 | 1,277 |
Mar 20, 2024 | 24.29 | 24.39 | 24.28 | 24.28 | 24.20 | 5,049 |
Mar 19, 2024 | 24.15 | 24.25 | 24.15 | 24.22 | 24.14 | 3,273 |
Mar 18, 2024 | 24.03 | 24.04 | 24.03 | 24.07 | 23.99 | 2,976 |
Mar 15, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
Mar 14, 2024 | 24.12 | 24.12 | 23.94 | 23.93 | 23.85 | 42,818 |
Mar 13, 2024 | 24.11 | 24.11 | 24.09 | 24.06 | 23.98 | 4,155 |
Mar 12, 2024 | 23.95 | 24.09 | 23.95 | 24.06 | 23.98 | 4,783 |
Mar 11, 2024 | 23.97 | 23.97 | 23.85 | 23.87 | 23.79 | 2,237 |
Mar 08, 2024 | 24.05 | 24.05 | 23.99 | 24.05 | 23.97 | 1,889 |
Mar 07, 2024 | 24.04 | 24.04 | 24.04 | 23.94 | 23.86 | 2,257 |
Mar 06, 2024 | 23.84 | 23.86 | 23.81 | 23.92 | 23.84 | 2,104 |
Mar 05, 2024 | 23.80 | 23.80 | 23.67 | 23.71 | 23.63 | 2,269 |
Mar 04, 2024 | 23.69 | 23.69 | 23.61 | 23.74 | 23.66 | 2,582 |
Mar 01, 2024 | 23.70 | 23.75 | 23.70 | 23.71 | 23.63 | 821 |
Feb 29, 2024 | 23.52 | 23.53 | 23.52 | 23.51 | 23.43 | 645 |
Feb 28, 2024 | 23.52 | 23.52 | 23.45 | 23.47 | 23.40 | 1,385 |
Feb 27, 2024 | 23.36 | 23.51 | 23.22 | 23.51 | 23.43 | 10,031 |
Feb 26, 2024 | 23.50 | 23.50 | 23.36 | 23.41 | 23.34 | 3,137 |
Feb 23, 2024 | 23.44 | 23.50 | 23.44 | 23.50 | 23.43 | 2,805 |
Feb 22, 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 23.39 | 487 |
Feb 21, 2024 | 23.28 | 23.28 | 23.28 | 23.27 | 23.20 | 431 |
Feb 20, 2024 | 23.19 | 23.25 | 23.19 | 23.28 | 23.21 | 656 |
Feb 16, 2024 | 22.99 | 23.14 | 22.99 | 23.05 | 22.98 | 1,679 |
Feb 15, 2024 | 22.90 | 22.93 | 22.80 | 22.96 | 22.89 | 55,465 |
Feb 14, 2024 | 22.74 | 22.88 | 22.73 | 22.78 | 22.71 | 2,911 |
Feb 13, 2024 | 22.84 | 22.84 | 22.72 | 22.70 | 22.63 | 1,446 |
Feb 12, 2024 | 22.87 | 22.89 | 22.86 | 22.81 | 22.74 | 1,320 |
Feb 09, 2024 | 22.70 | 22.78 | 22.63 | 22.78 | 22.71 | 9,235 |
Feb 08, 2024 | 22.74 | 22.74 | 22.74 | 22.69 | 22.62 | 888 |
Feb 07, 2024 | 22.88 | 22.88 | 22.83 | 22.83 | 22.76 | 12,019 |
Feb 06, 2024 | 22.86 | 22.86 | 22.76 | 22.78 | 22.71 | 769 |
Feb 05, 2024 | 22.64 | 22.83 | 22.64 | 22.82 | 22.75 | 2,227 |
Feb 02, 2024 | 22.76 | 22.90 | 22.76 | 22.80 | 22.73 | 1,480 |
Feb 01, 2024 | 22.92 | 22.92 | 22.92 | 22.89 | 22.82 | 307 |
Jan 31, 2024 | 22.81 | 22.95 | 22.72 | 22.71 | 22.64 | 1,852 |
Jan 30, 2024 | 22.93 | 22.93 | 22.77 | 22.83 | 22.76 | 2,300 |
Jan 29, 2024 | 22.84 | 22.89 | 22.72 | 22.85 | 22.78 | 3,743 |
Jan 26, 2024 | 22.77 | 22.84 | 22.75 | 22.78 | 22.71 | 3,862 |
Jan 25, 2024 | 22.84 | 22.84 | 22.73 | 22.77 | 22.70 | 7,087 |
Jan 24, 2024 | 22.72 | 22.87 | 22.72 | 22.84 | 22.77 | 5,452 |
Jan 23, 2024 | 22.60 | 22.60 | 22.57 | 22.59 | 22.52 | 3,647 |
Jan 22, 2024 | 22.51 | 22.66 | 22.51 | 22.63 | 22.56 | 10,086 |
Jan 19, 2024 | 22.49 | 22.54 | 22.45 | 22.54 | 22.47 | 2,012 |
Jan 18, 2024 | 22.52 | 22.57 | 22.52 | 22.50 | 22.43 | 4,822 |
Jan 17, 2024 | 22.40 | 22.40 | 22.34 | 22.40 | 22.33 | 4,880 |
Jan 16, 2024 | 22.76 | 22.76 | 22.61 | 22.70 | 22.63 | 5,632 |
Jan 12, 2024 | 22.92 | 22.96 | 22.81 | 22.82 | 22.75 | 17,315 |
Jan 11, 2024 | 22.76 | 22.76 | 22.75 | 22.77 | 22.70 | 1,087 |
Jan 10, 2024 | 22.82 | 22.82 | 22.73 | 22.80 | 22.73 | 4,819 |
Jan 09, 2024 | 22.87 | 22.87 | 22.81 | 22.76 | 22.69 | 3,687 |
Jan 08, 2024 | 22.90 | 22.97 | 22.90 | 22.93 | 22.86 | 2,695 |
Jan 05, 2024 | 22.64 | 22.85 | 22.64 | 22.80 | 22.73 | 3,180 |
Jan 04, 2024 | 22.66 | 22.75 | 22.66 | 22.68 | 22.61 | 5,203 |
Jan 03, 2024 | 22.49 | 22.55 | 22.46 | 22.62 | 22.55 | 1,280 |
Jan 02, 2024 | 22.98 | 22.98 | 22.63 | 22.71 | 22.64 | 5,956 |
Dec 29, 2023 | 22.70 | 22.70 | 22.70 | 22.78 | 22.71 | 100 |
Dec 28, 2023 | 22.80 | 22.80 | 22.78 | 22.78 | 22.71 | 728 |
Dec 28, 2023 | 0.12773 Dividend | |||||
Dec 27, 2023 | 22.77 | 22.93 | 22.77 | 22.89 | 22.69 | 854 |
Dec 26, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.55 | - |
Dec 22, 2023 | 22.68 | 22.78 | 22.68 | 22.75 | 22.55 | 4,350 |
Dec 21, 2023 | 22.61 | 22.66 | 22.60 | 22.66 | 22.46 | 1,374 |
Dec 20, 2023 | 22.65 | 22.68 | 22.50 | 22.51 | 22.31 | 1,565 |
Dec 19, 2023 | 22.57 | 22.61 | 22.57 | 22.66 | 22.46 | 1,471 |
Dec 18, 2023 | 22.50 | 22.63 | 22.50 | 22.61 | 22.41 | 14,723 |
Dec 15, 2023 | 22.60 | 22.60 | 22.56 | 22.44 | 22.24 | 1,760 |
Dec 14, 2023 | 22.88 | 22.88 | 22.71 | 22.72 | 22.52 | 1,618 |
Dec 13, 2023 | 22.52 | 22.64 | 22.41 | 22.64 | 22.44 | 2,355 |
Dec 12, 2023 | 22.41 | 22.55 | 22.41 | 22.51 | 22.31 | 3,335 |
Dec 11, 2023 | 22.19 | 22.59 | 22.19 | 22.50 | 22.30 | 2,275 |
Dec 08, 2023 | 22.56 | 22.56 | 22.47 | 22.48 | 22.28 | 1,995 |
Dec 07, 2023 | 22.35 | 22.44 | 22.35 | 22.46 | 22.26 | 9,493 |
Dec 06, 2023 | 22.48 | 22.50 | 22.35 | 22.31 | 22.11 | 1,068 |
Dec 05, 2023 | 22.27 | 22.27 | 22.27 | 22.32 | 22.12 | 2,742 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |