Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.70 | 24.83 | 24.47 | 24.83 | 24.83 | 17,848 |
Apr 29, 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 5,930 |
Apr 26, 2024 | 24.35 | 24.63 | 24.35 | 24.45 | 24.45 | 13,083 |
Apr 25, 2024 | 24.52 | 24.52 | 24.31 | 24.45 | 24.45 | 18,104 |
Apr 24, 2024 | 24.55 | 24.67 | 24.37 | 24.65 | 24.65 | 5,673 |
Apr 23, 2024 | 24.50 | 24.63 | 24.50 | 24.54 | 24.54 | 21,302 |
Apr 22, 2024 | 24.50 | 24.50 | 24.10 | 24.48 | 24.48 | 12,574 |
Apr 19, 2024 | 24.30 | 24.47 | 24.00 | 24.43 | 24.43 | 39,824 |
Apr 18, 2024 | 24.30 | 24.41 | 23.79 | 24.36 | 24.36 | 125,531 |
Apr 17, 2024 | 24.50 | 24.68 | 24.50 | 24.50 | 24.50 | 22,042 |
Apr 16, 2024 | 24.32 | 24.50 | 24.32 | 24.49 | 24.49 | 11,901 |
Apr 15, 2024 | 24.46 | 24.58 | 24.33 | 24.40 | 24.40 | 38,108 |
Apr 12, 2024 | 24.45 | 24.55 | 24.35 | 24.46 | 24.46 | 29,020 |
Apr 11, 2024 | 24.43 | 24.81 | 24.09 | 24.46 | 24.46 | 63,849 |
Apr 10, 2024 | 24.74 | 24.78 | 24.36 | 24.38 | 24.38 | 40,239 |
Apr 09, 2024 | 24.76 | 24.85 | 24.73 | 24.78 | 24.78 | 3,799 |
Apr 08, 2024 | 24.76 | 24.85 | 24.76 | 24.76 | 24.76 | 16,240 |
Apr 05, 2024 | 24.76 | 24.85 | 24.76 | 24.80 | 24.80 | 32,790 |
Apr 04, 2024 | 24.72 | 24.82 | 24.72 | 24.76 | 24.76 | 66,363 |
Apr 03, 2024 | 24.64 | 24.72 | 24.61 | 24.72 | 24.72 | 15,034 |
Apr 02, 2024 | 24.62 | 24.73 | 24.56 | 24.60 | 24.60 | 15,902 |
Apr 01, 2024 | 24.77 | 24.78 | 24.54 | 24.73 | 24.73 | 28,198 |
Mar 28, 2024 | 24.80 | 24.88 | 24.61 | 24.64 | 24.64 | 28,871 |
Mar 27, 2024 | 24.65 | 24.84 | 24.36 | 24.84 | 24.84 | 26,359 |
Mar 26, 2024 | 24.63 | 24.71 | 24.58 | 24.63 | 24.63 | 14,860 |
Mar 25, 2024 | 24.71 | 24.82 | 24.56 | 24.64 | 24.64 | 29,545 |
Mar 22, 2024 | 24.74 | 24.80 | 24.46 | 24.77 | 24.77 | 32,702 |
Mar 21, 2024 | 25.00 | 25.04 | 24.72 | 24.74 | 24.74 | 42,016 |
Mar 20, 2024 | 24.66 | 24.97 | 24.66 | 24.97 | 24.97 | 34,864 |
Mar 19, 2024 | 24.60 | 24.68 | 24.60 | 24.66 | 24.66 | 13,823 |
Mar 18, 2024 | 24.57 | 24.70 | 24.35 | 24.63 | 24.63 | 22,012 |
Mar 15, 2024 | 24.49 | 24.55 | 24.40 | 24.45 | 24.45 | 13,429 |
Mar 14, 2024 | 24.71 | 24.71 | 24.49 | 24.50 | 24.50 | 12,404 |
Mar 14, 2024 | 0.367188 Dividend | |||||
Mar 13, 2024 | 24.87 | 24.90 | 24.84 | 24.90 | 24.53 | 18,125 |
Mar 12, 2024 | 24.83 | 24.89 | 24.72 | 24.89 | 24.52 | 9,129 |
Mar 11, 2024 | 24.80 | 24.84 | 24.59 | 24.84 | 24.47 | 17,538 |
Mar 08, 2024 | 24.80 | 24.80 | 24.75 | 24.78 | 24.41 | 8,762 |
Mar 07, 2024 | 24.80 | 24.80 | 24.72 | 24.74 | 24.38 | 13,388 |
Mar 06, 2024 | 24.84 | 24.91 | 24.68 | 24.79 | 24.42 | 30,359 |
Mar 05, 2024 | 24.88 | 24.98 | 24.77 | 24.84 | 24.47 | 32,638 |
Mar 04, 2024 | 24.88 | 24.94 | 24.77 | 24.89 | 24.52 | 14,313 |
Mar 01, 2024 | 25.09 | 25.09 | 24.86 | 24.89 | 24.52 | 23,296 |
Feb 29, 2024 | 24.72 | 25.19 | 24.69 | 25.10 | 24.73 | 58,491 |
Feb 28, 2024 | 24.68 | 24.68 | 24.60 | 24.67 | 24.31 | 13,769 |
Feb 27, 2024 | 24.50 | 24.64 | 24.46 | 24.61 | 24.25 | 14,856 |
Feb 26, 2024 | 24.56 | 24.69 | 24.48 | 24.57 | 24.21 | 14,916 |
Feb 23, 2024 | 24.37 | 24.58 | 24.37 | 24.57 | 24.21 | 20,688 |
Feb 22, 2024 | 24.38 | 24.46 | 24.33 | 24.35 | 23.99 | 13,064 |
Feb 21, 2024 | 24.29 | 24.39 | 24.21 | 24.38 | 24.02 | 5,542 |
Feb 20, 2024 | 24.38 | 24.45 | 24.22 | 24.39 | 24.03 | 10,720 |
Feb 16, 2024 | 24.30 | 24.45 | 24.20 | 24.21 | 23.85 | 11,509 |
Feb 15, 2024 | 24.07 | 24.34 | 24.03 | 24.31 | 23.95 | 31,136 |
Feb 14, 2024 | 23.93 | 24.15 | 23.81 | 24.15 | 23.79 | 35,225 |
Feb 13, 2024 | 23.95 | 23.98 | 23.81 | 23.90 | 23.55 | 20,615 |
Feb 12, 2024 | 23.77 | 24.11 | 23.70 | 24.10 | 23.74 | 20,455 |
Feb 09, 2024 | 23.48 | 23.70 | 23.37 | 23.61 | 23.26 | 28,750 |
Feb 08, 2024 | 23.71 | 23.71 | 23.40 | 23.51 | 23.16 | 37,175 |
Feb 07, 2024 | 23.76 | 23.76 | 23.43 | 23.61 | 23.26 | 43,675 |
Feb 06, 2024 | 23.82 | 23.97 | 23.63 | 23.74 | 23.39 | 17,471 |
Feb 05, 2024 | 23.76 | 23.89 | 23.62 | 23.82 | 23.47 | 22,950 |
Feb 02, 2024 | 23.68 | 23.89 | 23.59 | 23.86 | 23.51 | 12,715 |
Feb 01, 2024 | 23.89 | 23.98 | 23.36 | 23.78 | 23.43 | 96,300 |
Jan 31, 2024 | 24.02 | 24.15 | 23.74 | 23.74 | 23.39 | 67,029 |
Jan 30, 2024 | 23.98 | 24.16 | 23.92 | 24.16 | 23.80 | 75,698 |
Jan 29, 2024 | 23.96 | 24.08 | 23.90 | 24.00 | 23.65 | 23,320 |
Jan 26, 2024 | 23.90 | 24.08 | 23.85 | 23.95 | 23.60 | 35,601 |
Jan 25, 2024 | 23.85 | 23.98 | 23.85 | 23.91 | 23.56 | 60,156 |
Jan 24, 2024 | 23.87 | 23.89 | 23.81 | 23.87 | 23.52 | 48,438 |
Jan 23, 2024 | 23.88 | 23.88 | 23.75 | 23.87 | 23.52 | 743,495 |
Jan 22, 2024 | 23.88 | 23.88 | 23.77 | 23.85 | 23.50 | 47,770 |
Jan 19, 2024 | 23.71 | 23.85 | 23.71 | 23.83 | 23.48 | 74,295 |
Jan 18, 2024 | 23.69 | 23.97 | 23.63 | 23.68 | 23.33 | 334,661 |
Jan 17, 2024 | 23.62 | 23.74 | 23.55 | 23.66 | 23.31 | 60,842 |
Jan 16, 2024 | 23.63 | 23.71 | 23.59 | 23.65 | 23.30 | 62,539 |
Jan 12, 2024 | 23.61 | 23.70 | 23.60 | 23.65 | 23.30 | 338,097 |
Jan 11, 2024 | 23.65 | 23.70 | 23.56 | 23.62 | 23.27 | 215,571 |
Jan 10, 2024 | 23.62 | 23.69 | 23.52 | 23.61 | 23.26 | 61,740 |
Jan 09, 2024 | 23.68 | 23.70 | 23.52 | 23.60 | 23.25 | 71,434 |
Jan 08, 2024 | 23.53 | 23.71 | 23.53 | 23.56 | 23.21 | 66,143 |
Jan 05, 2024 | 23.70 | 23.81 | 23.56 | 23.65 | 23.30 | 30,949 |
Jan 04, 2024 | 23.40 | 23.68 | 23.40 | 23.61 | 23.26 | 34,883 |
Jan 03, 2024 | 23.38 | 23.62 | 23.38 | 23.44 | 23.09 | 8,619 |
Jan 02, 2024 | 23.33 | 23.87 | 23.33 | 23.51 | 23.16 | 14,829 |
Dec 29, 2023 | 23.55 | 23.71 | 23.30 | 23.35 | 23.01 | 60,633 |
Dec 28, 2023 | 23.78 | 23.83 | 23.47 | 23.60 | 23.25 | 37,907 |
Dec 27, 2023 | 23.80 | 23.80 | 23.58 | 23.74 | 23.39 | 21,412 |
Dec 26, 2023 | 23.70 | 23.78 | 23.48 | 23.72 | 23.37 | 24,328 |
Dec 22, 2023 | 23.79 | 23.79 | 23.58 | 23.74 | 23.39 | 11,164 |
Dec 21, 2023 | 23.75 | 23.79 | 23.60 | 23.67 | 23.32 | 8,933 |
Dec 20, 2023 | 23.65 | 23.72 | 23.55 | 23.66 | 23.31 | 14,190 |
Dec 19, 2023 | 23.72 | 23.80 | 23.56 | 23.69 | 23.34 | 24,948 |
Dec 18, 2023 | 23.68 | 23.95 | 23.52 | 23.74 | 23.39 | 19,679 |
Dec 15, 2023 | 23.62 | 23.80 | 23.51 | 23.76 | 23.41 | 14,532 |
Dec 14, 2023 | 23.62 | 23.81 | 23.55 | 23.70 | 23.35 | 20,399 |
Dec 14, 2023 | 0.367188 Dividend | |||||
Dec 13, 2023 | 23.63 | 23.93 | 23.52 | 23.91 | 23.20 | 50,362 |
Dec 12, 2023 | 23.45 | 23.75 | 23.40 | 23.71 | 23.00 | 23,652 |
Dec 11, 2023 | 23.46 | 23.60 | 23.38 | 23.58 | 22.88 | 27,957 |
Dec 08, 2023 | 23.40 | 23.59 | 23.38 | 23.59 | 22.89 | 51,160 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |