Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.67 | 24.60 | 24.46 | 24.60 | 24.60 | 29,823 |
Apr 29, 2024 | 24.63 | 24.81 | 24.63 | 24.66 | 24.66 | 29,102 |
Apr 26, 2024 | 24.61 | 24.71 | 24.43 | 24.44 | 24.44 | 18,680 |
Apr 25, 2024 | 24.47 | 24.56 | 24.38 | 24.56 | 24.56 | 21,658 |
Apr 24, 2024 | 24.63 | 24.69 | 24.52 | 24.64 | 24.64 | 35,109 |
Apr 23, 2024 | 24.44 | 24.63 | 24.38 | 24.60 | 24.60 | 26,891 |
Apr 22, 2024 | 24.60 | 24.60 | 24.15 | 24.51 | 24.51 | 50,163 |
Apr 19, 2024 | 24.35 | 24.63 | 24.30 | 24.61 | 24.61 | 38,202 |
Apr 18, 2024 | 24.19 | 24.36 | 24.10 | 24.36 | 24.36 | 50,122 |
Apr 17, 2024 | 24.19 | 24.27 | 24.10 | 24.24 | 24.24 | 19,251 |
Apr 16, 2024 | 24.16 | 24.24 | 24.02 | 24.18 | 24.18 | 29,856 |
Apr 15, 2024 | 24.31 | 24.31 | 24.01 | 24.21 | 24.21 | 42,750 |
Apr 12, 2024 | 24.54 | 24.58 | 24.33 | 24.38 | 24.38 | 21,462 |
Apr 11, 2024 | 24.42 | 24.70 | 24.36 | 24.54 | 24.54 | 32,104 |
Apr 10, 2024 | 24.55 | 24.56 | 24.34 | 24.55 | 24.55 | 24,347 |
Apr 09, 2024 | 24.60 | 24.68 | 24.51 | 24.66 | 24.66 | 16,437 |
Apr 08, 2024 | 24.56 | 24.75 | 24.56 | 24.60 | 24.60 | 16,747 |
Apr 05, 2024 | 24.71 | 24.72 | 24.55 | 24.55 | 24.55 | 20,585 |
Apr 04, 2024 | 24.65 | 24.75 | 24.62 | 24.69 | 24.69 | 16,998 |
Apr 03, 2024 | 24.65 | 24.70 | 24.59 | 24.67 | 24.67 | 4,656 |
Apr 02, 2024 | 24.65 | 24.69 | 24.54 | 24.66 | 24.66 | 26,971 |
Apr 01, 2024 | 24.70 | 24.79 | 24.48 | 24.73 | 24.73 | 42,360 |
Mar 28, 2024 | 24.64 | 24.85 | 24.50 | 24.65 | 24.65 | 153,809 |
Mar 27, 2024 | 24.68 | 24.82 | 24.55 | 24.72 | 24.72 | 42,147 |
Mar 26, 2024 | 24.44 | 24.66 | 24.40 | 24.63 | 24.63 | 27,454 |
Mar 25, 2024 | 24.56 | 24.56 | 24.20 | 24.37 | 24.37 | 27,793 |
Mar 22, 2024 | 24.45 | 24.56 | 24.43 | 24.56 | 24.56 | 17,933 |
Mar 21, 2024 | 24.55 | 24.59 | 24.42 | 24.43 | 24.43 | 24,720 |
Mar 20, 2024 | 24.35 | 24.59 | 24.35 | 24.55 | 24.55 | 24,093 |
Mar 19, 2024 | 24.30 | 24.49 | 24.27 | 24.45 | 24.45 | 55,675 |
Mar 18, 2024 | 24.38 | 24.38 | 24.12 | 24.35 | 24.35 | 39,089 |
Mar 15, 2024 | 24.25 | 24.43 | 24.20 | 24.39 | 24.39 | 12,777 |
Mar 14, 2024 | 24.40 | 24.46 | 24.23 | 24.38 | 24.38 | 24,073 |
Mar 13, 2024 | 24.32 | 24.45 | 24.32 | 24.35 | 24.35 | 19,547 |
Mar 12, 2024 | 24.28 | 24.42 | 24.20 | 24.33 | 24.33 | 27,576 |
Mar 11, 2024 | 24.32 | 24.44 | 24.27 | 24.28 | 24.28 | 20,630 |
Mar 08, 2024 | 24.39 | 24.40 | 24.35 | 24.35 | 24.35 | 16,165 |
Mar 07, 2024 | 24.22 | 24.43 | 24.12 | 24.39 | 24.39 | 26,550 |
Mar 06, 2024 | 24.17 | 24.29 | 24.00 | 24.12 | 24.12 | 45,302 |
Mar 05, 2024 | 24.15 | 24.24 | 24.14 | 24.20 | 24.20 | 23,471 |
Mar 04, 2024 | 24.07 | 24.23 | 24.02 | 24.19 | 24.19 | 20,792 |
Mar 01, 2024 | 24.01 | 24.22 | 24.01 | 24.06 | 24.06 | 34,708 |
Feb 29, 2024 | 24.27 | 24.30 | 24.00 | 24.00 | 24.00 | 72,279 |
Feb 29, 2024 | 0.5 Dividend | |||||
Feb 28, 2024 | 24.49 | 24.69 | 24.35 | 24.55 | 24.05 | 52,424 |
Feb 27, 2024 | 24.40 | 24.48 | 24.40 | 24.42 | 23.92 | 13,348 |
Feb 26, 2024 | 24.49 | 24.50 | 24.33 | 24.47 | 23.97 | 25,136 |
Feb 23, 2024 | 24.47 | 24.50 | 24.32 | 24.50 | 24.00 | 22,602 |
Feb 22, 2024 | 24.39 | 24.45 | 24.25 | 24.45 | 23.95 | 24,268 |
Feb 21, 2024 | 24.24 | 24.45 | 24.18 | 24.45 | 23.95 | 21,840 |
Feb 20, 2024 | 24.09 | 24.32 | 24.09 | 24.32 | 23.82 | 14,887 |
Feb 16, 2024 | 24.24 | 24.28 | 24.04 | 24.10 | 23.61 | 17,663 |
Feb 15, 2024 | 24.14 | 24.30 | 24.14 | 24.25 | 23.76 | 24,458 |
Feb 14, 2024 | 23.96 | 24.27 | 23.73 | 24.25 | 23.76 | 93,746 |
Feb 13, 2024 | 23.98 | 24.17 | 23.86 | 23.90 | 23.41 | 43,233 |
Feb 12, 2024 | 24.13 | 24.27 | 24.08 | 24.08 | 23.59 | 20,566 |
Feb 09, 2024 | 23.85 | 24.19 | 23.85 | 24.10 | 23.61 | 14,560 |
Feb 08, 2024 | 23.92 | 24.06 | 23.78 | 23.84 | 23.35 | 33,086 |
Feb 07, 2024 | 24.02 | 24.09 | 23.86 | 23.86 | 23.37 | 39,393 |
Feb 06, 2024 | 24.02 | 24.09 | 24.02 | 24.08 | 23.59 | 20,628 |
Feb 05, 2024 | 24.17 | 24.17 | 24.04 | 24.08 | 23.59 | 18,863 |
Feb 02, 2024 | 24.25 | 24.32 | 24.19 | 24.25 | 23.76 | 17,450 |
Feb 01, 2024 | 24.25 | 24.29 | 24.10 | 24.29 | 23.80 | 22,195 |
Jan 31, 2024 | 24.30 | 24.33 | 24.09 | 24.09 | 23.60 | 37,296 |
Jan 30, 2024 | 24.05 | 24.29 | 24.05 | 24.22 | 23.73 | 24,741 |
Jan 29, 2024 | 24.10 | 24.17 | 24.10 | 24.12 | 23.63 | 15,357 |
Jan 26, 2024 | 24.00 | 24.19 | 23.93 | 24.19 | 23.70 | 33,284 |
Jan 25, 2024 | 23.80 | 24.00 | 23.76 | 24.00 | 23.51 | 647,522 |
Jan 24, 2024 | 23.63 | 23.80 | 23.63 | 23.80 | 23.32 | 20,905 |
Jan 23, 2024 | 23.63 | 23.71 | 23.60 | 23.61 | 23.12 | 36,681 |
Jan 22, 2024 | 23.61 | 23.65 | 23.60 | 23.63 | 23.15 | 29,824 |
Jan 19, 2024 | 23.60 | 23.65 | 23.56 | 23.65 | 23.17 | 11,406 |
Jan 18, 2024 | 23.63 | 23.65 | 23.51 | 23.60 | 23.12 | 13,920 |
Jan 17, 2024 | 23.48 | 23.62 | 23.48 | 23.57 | 23.09 | 26,125 |
Jan 16, 2024 | 23.51 | 23.65 | 23.48 | 23.55 | 23.07 | 27,371 |
Jan 12, 2024 | 23.45 | 23.50 | 23.37 | 23.50 | 23.02 | 63,205 |
Jan 11, 2024 | 23.57 | 23.64 | 23.27 | 23.44 | 22.96 | 79,073 |
Jan 10, 2024 | 23.56 | 23.69 | 23.52 | 23.56 | 23.08 | 59,239 |
Jan 09, 2024 | 23.78 | 23.78 | 23.53 | 23.59 | 23.11 | 49,668 |
Jan 08, 2024 | 23.63 | 23.78 | 23.53 | 23.70 | 23.22 | 34,590 |
Jan 05, 2024 | 23.63 | 23.75 | 23.55 | 23.63 | 23.15 | 24,527 |
Jan 04, 2024 | 23.71 | 23.79 | 23.55 | 23.66 | 23.18 | 33,269 |
Jan 03, 2024 | 23.78 | 23.80 | 23.60 | 23.76 | 23.28 | 36,831 |
Jan 02, 2024 | 23.50 | 23.80 | 23.46 | 23.80 | 23.32 | 49,912 |
Dec 29, 2023 | 23.66 | 23.79 | 23.43 | 23.43 | 22.95 | 37,998 |
Dec 28, 2023 | 23.70 | 23.76 | 23.60 | 23.64 | 23.16 | 29,428 |
Dec 27, 2023 | 23.46 | 23.69 | 23.40 | 23.69 | 23.21 | 27,315 |
Dec 26, 2023 | 23.60 | 23.70 | 23.44 | 23.44 | 22.96 | 34,028 |
Dec 22, 2023 | 23.55 | 23.60 | 23.41 | 23.60 | 23.12 | 28,686 |
Dec 21, 2023 | 23.42 | 23.55 | 23.36 | 23.55 | 23.07 | 18,387 |
Dec 20, 2023 | 23.60 | 23.64 | 23.40 | 23.44 | 22.96 | 19,728 |
Dec 19, 2023 | 23.35 | 23.50 | 23.35 | 23.43 | 22.95 | 77,121 |
Dec 18, 2023 | 23.90 | 24.00 | 23.30 | 23.53 | 23.05 | 82,749 |
Dec 15, 2023 | 23.70 | 24.00 | 23.70 | 23.89 | 23.40 | 63,645 |
Dec 14, 2023 | 23.70 | 23.80 | 23.50 | 23.75 | 23.27 | 82,380 |
Dec 14, 2023 | 0.5 Dividend | |||||
Dec 13, 2023 | 23.77 | 24.10 | 23.69 | 23.94 | 22.96 | 37,140 |
Dec 12, 2023 | 23.80 | 23.85 | 23.65 | 23.69 | 22.72 | 16,167 |
Dec 11, 2023 | 23.82 | 23.85 | 23.70 | 23.81 | 22.83 | 28,149 |
Dec 08, 2023 | 23.75 | 23.85 | 23.64 | 23.85 | 22.88 | 42,194 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |