Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.12 | 24.27 | 24.02 | 24.23 | 24.23 | 80,164 |
Apr 22, 2024 | 24.13 | 24.16 | 24.06 | 24.06 | 24.06 | 47,393 |
Apr 19, 2024 | 24.13 | 24.16 | 24.00 | 24.05 | 24.05 | 44,091 |
Apr 18, 2024 | 24.31 | 24.31 | 23.97 | 24.01 | 24.01 | 71,266 |
Apr 17, 2024 | 24.32 | 24.34 | 24.17 | 24.24 | 24.24 | 49,540 |
Apr 16, 2024 | 24.25 | 24.39 | 24.01 | 24.24 | 24.24 | 132,857 |
Apr 15, 2024 | 24.59 | 24.59 | 24.21 | 24.31 | 24.31 | 99,177 |
Apr 12, 2024 | 24.65 | 24.68 | 24.52 | 24.52 | 24.52 | 48,976 |
Apr 11, 2024 | 24.79 | 24.80 | 24.58 | 24.63 | 24.63 | 86,825 |
Apr 10, 2024 | 24.81 | 24.85 | 24.55 | 24.72 | 24.72 | 85,498 |
Apr 09, 2024 | 24.93 | 24.98 | 24.81 | 24.95 | 24.95 | 93,517 |
Apr 08, 2024 | 24.98 | 25.00 | 24.85 | 24.90 | 24.90 | 43,355 |
Apr 05, 2024 | 24.92 | 25.05 | 24.86 | 24.98 | 24.98 | 33,578 |
Apr 04, 2024 | 24.90 | 24.98 | 24.89 | 24.94 | 24.94 | 45,135 |
Apr 03, 2024 | 24.84 | 24.94 | 24.80 | 24.88 | 24.88 | 45,367 |
Apr 02, 2024 | 24.88 | 24.95 | 24.80 | 24.89 | 24.89 | 67,137 |
Apr 01, 2024 | 24.96 | 25.05 | 24.80 | 24.98 | 24.98 | 101,786 |
Mar 28, 2024 | 24.93 | 25.06 | 24.92 | 24.99 | 24.99 | 132,758 |
Mar 27, 2024 | 24.70 | 24.98 | 24.60 | 24.93 | 24.93 | 104,147 |
Mar 27, 2024 | 0.365625 Dividend | |||||
Mar 26, 2024 | 24.95 | 25.02 | 24.92 | 24.98 | 24.61 | 56,674 |
Mar 25, 2024 | 25.04 | 25.05 | 24.87 | 24.92 | 24.56 | 81,054 |
Mar 22, 2024 | 25.00 | 25.07 | 24.90 | 25.01 | 24.64 | 102,537 |
Mar 21, 2024 | 25.08 | 25.22 | 24.86 | 24.94 | 24.57 | 148,895 |
Mar 20, 2024 | 25.07 | 25.13 | 24.82 | 24.97 | 24.60 | 122,195 |
Mar 19, 2024 | 24.83 | 25.15 | 24.82 | 25.11 | 24.74 | 185,791 |
Mar 18, 2024 | 24.68 | 24.85 | 24.65 | 24.83 | 24.47 | 245,066 |
Mar 15, 2024 | 24.71 | 24.82 | 24.52 | 24.62 | 24.26 | 62,256 |
Mar 14, 2024 | 24.83 | 24.85 | 24.58 | 24.67 | 24.31 | 54,728 |
Mar 13, 2024 | 24.85 | 24.90 | 24.76 | 24.77 | 24.41 | 134,761 |
Mar 12, 2024 | 24.90 | 24.91 | 24.72 | 24.85 | 24.49 | 54,880 |
Mar 11, 2024 | 24.95 | 24.99 | 24.86 | 24.86 | 24.50 | 39,199 |
Mar 08, 2024 | 25.02 | 25.02 | 24.90 | 24.90 | 24.54 | 76,262 |
Mar 07, 2024 | 24.94 | 25.06 | 24.88 | 24.91 | 24.55 | 75,404 |
Mar 06, 2024 | 24.92 | 24.99 | 24.85 | 24.88 | 24.51 | 108,419 |
Mar 05, 2024 | 24.90 | 24.97 | 24.77 | 24.85 | 24.49 | 109,052 |
Mar 04, 2024 | 24.97 | 25.02 | 24.83 | 24.83 | 24.47 | 57,037 |
Mar 01, 2024 | 25.18 | 25.18 | 24.95 | 24.95 | 24.58 | 110,948 |
Feb 29, 2024 | 25.10 | 25.24 | 24.91 | 25.19 | 24.82 | 117,457 |
Feb 28, 2024 | 25.13 | 25.18 | 24.95 | 24.96 | 24.59 | 39,173 |
Feb 27, 2024 | 25.19 | 25.19 | 25.05 | 25.09 | 24.72 | 42,014 |
Feb 26, 2024 | 25.23 | 25.28 | 25.09 | 25.19 | 24.82 | 38,346 |
Feb 23, 2024 | 24.99 | 25.24 | 24.98 | 25.17 | 24.80 | 83,219 |
Feb 22, 2024 | 25.02 | 25.02 | 24.87 | 25.00 | 24.63 | 44,429 |
Feb 21, 2024 | 25.05 | 25.09 | 24.89 | 24.89 | 24.53 | 44,301 |
Feb 20, 2024 | 24.93 | 25.05 | 24.87 | 24.98 | 24.61 | 71,315 |
Feb 16, 2024 | 24.88 | 24.95 | 24.84 | 24.93 | 24.57 | 58,783 |
Feb 15, 2024 | 24.90 | 24.99 | 24.81 | 24.99 | 24.62 | 76,004 |
Feb 14, 2024 | 24.81 | 24.88 | 24.75 | 24.83 | 24.47 | 30,155 |
Feb 13, 2024 | 24.78 | 24.85 | 24.62 | 24.78 | 24.42 | 90,050 |
Feb 12, 2024 | 24.88 | 24.96 | 24.73 | 24.90 | 24.54 | 62,212 |
Feb 09, 2024 | 24.87 | 24.88 | 24.68 | 24.81 | 24.45 | 40,482 |
Feb 08, 2024 | 24.74 | 24.74 | 24.55 | 24.70 | 24.34 | 47,036 |
Feb 07, 2024 | 24.70 | 24.84 | 24.59 | 24.67 | 24.31 | 72,499 |
Feb 06, 2024 | 24.74 | 24.80 | 24.50 | 24.64 | 24.28 | 62,507 |
Feb 05, 2024 | 24.91 | 24.91 | 24.63 | 24.63 | 24.27 | 54,885 |
Feb 02, 2024 | 24.90 | 24.99 | 24.81 | 24.98 | 24.61 | 70,657 |
Feb 01, 2024 | 24.84 | 25.00 | 24.71 | 24.98 | 24.61 | 70,018 |
Jan 31, 2024 | 24.77 | 24.93 | 24.65 | 24.70 | 24.34 | 83,682 |
Jan 30, 2024 | 24.79 | 24.83 | 24.72 | 24.80 | 24.44 | 52,634 |
Jan 29, 2024 | 24.79 | 24.79 | 24.66 | 24.73 | 24.37 | 80,289 |
Jan 26, 2024 | 24.65 | 24.74 | 24.57 | 24.73 | 24.37 | 55,121 |
Jan 25, 2024 | 24.54 | 24.65 | 24.47 | 24.62 | 24.26 | 56,058 |
Jan 24, 2024 | 24.60 | 24.61 | 24.40 | 24.50 | 24.14 | 63,421 |
Jan 23, 2024 | 24.50 | 24.52 | 24.36 | 24.48 | 24.12 | 51,870 |
Jan 22, 2024 | 24.47 | 24.52 | 24.33 | 24.48 | 24.12 | 81,928 |
Jan 19, 2024 | 24.26 | 24.35 | 24.14 | 24.32 | 23.96 | 75,209 |
Jan 18, 2024 | 24.33 | 24.34 | 24.19 | 24.26 | 23.90 | 50,665 |
Jan 17, 2024 | 24.30 | 24.35 | 24.22 | 24.24 | 23.89 | 50,202 |
Jan 16, 2024 | 24.41 | 24.43 | 24.32 | 24.35 | 23.99 | 53,216 |
Jan 12, 2024 | 24.46 | 24.47 | 24.35 | 24.39 | 24.03 | 27,707 |
Jan 11, 2024 | 24.45 | 24.49 | 24.28 | 24.40 | 24.04 | 56,824 |
Jan 10, 2024 | 24.50 | 24.50 | 24.25 | 24.47 | 24.11 | 75,422 |
Jan 09, 2024 | 24.47 | 24.47 | 24.24 | 24.40 | 24.04 | 42,874 |
Jan 08, 2024 | 24.29 | 24.44 | 24.26 | 24.37 | 24.01 | 87,486 |
Jan 05, 2024 | 24.18 | 24.27 | 24.13 | 24.26 | 23.90 | 139,381 |
Jan 04, 2024 | 24.08 | 24.18 | 24.01 | 24.13 | 23.78 | 39,478 |
Jan 03, 2024 | 24.10 | 24.17 | 23.95 | 24.08 | 23.73 | 94,557 |
Jan 02, 2024 | 24.16 | 24.18 | 24.03 | 24.16 | 23.81 | 84,965 |
Dec 29, 2023 | 23.85 | 24.34 | 23.81 | 24.22 | 23.87 | 304,275 |
Dec 28, 2023 | 24.13 | 24.19 | 23.81 | 23.87 | 23.52 | 181,376 |
Dec 28, 2023 | 0.365625 Dividend | |||||
Dec 27, 2023 | 24.52 | 24.52 | 24.29 | 24.37 | 23.65 | 175,651 |
Dec 26, 2023 | 24.50 | 24.52 | 24.37 | 24.39 | 23.67 | 99,496 |
Dec 22, 2023 | 24.53 | 24.56 | 24.39 | 24.43 | 23.71 | 125,346 |
Dec 21, 2023 | 24.58 | 24.58 | 24.35 | 24.39 | 23.67 | 160,002 |
Dec 20, 2023 | 24.48 | 24.73 | 24.35 | 24.40 | 23.68 | 115,654 |
Dec 19, 2023 | 24.42 | 24.58 | 24.42 | 24.52 | 23.80 | 67,117 |
Dec 18, 2023 | 24.55 | 24.63 | 24.31 | 24.38 | 23.66 | 89,873 |
Dec 15, 2023 | 24.59 | 24.70 | 24.49 | 24.56 | 23.84 | 171,017 |
Dec 14, 2023 | 24.44 | 24.75 | 24.30 | 24.60 | 23.88 | 165,986 |
Dec 13, 2023 | 24.00 | 24.38 | 23.90 | 24.32 | 23.60 | 87,759 |
Dec 12, 2023 | 23.85 | 24.02 | 23.79 | 23.98 | 23.27 | 74,660 |
Dec 11, 2023 | 24.08 | 24.08 | 23.74 | 23.83 | 23.13 | 86,989 |
Dec 08, 2023 | 23.95 | 24.08 | 23.85 | 24.08 | 23.37 | 170,221 |
Dec 07, 2023 | 23.77 | 24.08 | 23.74 | 23.98 | 23.27 | 137,297 |
Dec 06, 2023 | 23.62 | 23.83 | 23.53 | 23.77 | 23.07 | 174,395 |
Dec 05, 2023 | 23.54 | 23.66 | 23.50 | 23.53 | 22.84 | 125,736 |
Dec 04, 2023 | 23.70 | 23.85 | 23.52 | 23.59 | 22.90 | 81,383 |
Dec 01, 2023 | 23.56 | 23.81 | 23.49 | 23.77 | 23.07 | 104,385 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |