Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.93 | 24.02 | 23.85 | 23.85 | 23.85 | 7,464 |
Apr 24, 2024 | 24.19 | 24.19 | 23.96 | 24.06 | 24.06 | 12,305 |
Apr 24, 2024 | 0.36875 Dividend | |||||
Apr 23, 2024 | 24.20 | 24.49 | 24.20 | 24.46 | 24.09 | 15,526 |
Apr 22, 2024 | 24.18 | 24.29 | 24.18 | 24.23 | 23.86 | 15,128 |
Apr 19, 2024 | 24.21 | 24.24 | 24.10 | 24.23 | 23.86 | 10,312 |
Apr 18, 2024 | 24.18 | 24.22 | 24.10 | 24.21 | 23.84 | 6,504 |
Apr 17, 2024 | 24.59 | 24.59 | 24.20 | 24.27 | 23.90 | 13,541 |
Apr 16, 2024 | 24.10 | 24.31 | 24.01 | 24.28 | 23.91 | 11,929 |
Apr 15, 2024 | 24.58 | 24.65 | 24.17 | 24.24 | 23.87 | 21,868 |
Apr 12, 2024 | 24.59 | 24.70 | 24.58 | 24.59 | 24.22 | 6,777 |
Apr 11, 2024 | 24.61 | 24.70 | 24.50 | 24.64 | 24.27 | 15,707 |
Apr 10, 2024 | 24.58 | 24.75 | 24.50 | 24.65 | 24.28 | 34,543 |
Apr 09, 2024 | 24.64 | 24.79 | 24.61 | 24.79 | 24.42 | 29,706 |
Apr 08, 2024 | 24.77 | 24.82 | 24.66 | 24.72 | 24.35 | 8,635 |
Apr 05, 2024 | 24.86 | 24.86 | 24.75 | 24.84 | 24.47 | 10,216 |
Apr 04, 2024 | 24.83 | 24.93 | 24.83 | 24.89 | 24.51 | 6,156 |
Apr 03, 2024 | 24.56 | 24.81 | 24.50 | 24.81 | 24.43 | 14,514 |
Apr 02, 2024 | 24.66 | 24.72 | 24.58 | 24.64 | 24.27 | 17,123 |
Apr 01, 2024 | 24.69 | 24.85 | 24.58 | 24.76 | 24.39 | 20,493 |
Mar 28, 2024 | 24.65 | 25.00 | 24.65 | 24.69 | 24.32 | 107,299 |
Mar 27, 2024 | 24.60 | 24.89 | 24.59 | 24.87 | 24.50 | 17,578 |
Mar 26, 2024 | 24.75 | 24.78 | 24.58 | 24.63 | 24.26 | 16,104 |
Mar 25, 2024 | 24.85 | 24.89 | 24.66 | 24.68 | 24.31 | 15,265 |
Mar 22, 2024 | 24.90 | 24.90 | 24.67 | 24.81 | 24.44 | 8,226 |
Mar 21, 2024 | 24.88 | 24.96 | 24.71 | 24.84 | 24.47 | 17,440 |
Mar 20, 2024 | 24.75 | 24.85 | 24.66 | 24.85 | 24.48 | 18,723 |
Mar 19, 2024 | 24.59 | 24.86 | 24.58 | 24.72 | 24.35 | 33,962 |
Mar 18, 2024 | 24.42 | 24.65 | 24.42 | 24.60 | 24.23 | 14,095 |
Mar 15, 2024 | 24.45 | 24.65 | 24.45 | 24.50 | 24.13 | 13,217 |
Mar 14, 2024 | 24.50 | 24.62 | 24.41 | 24.44 | 24.07 | 10,770 |
Mar 13, 2024 | 24.61 | 24.64 | 24.59 | 24.62 | 24.25 | 8,383 |
Mar 12, 2024 | 24.60 | 24.61 | 24.43 | 24.59 | 24.22 | 8,083 |
Mar 11, 2024 | 24.51 | 24.61 | 24.51 | 24.58 | 24.21 | 10,795 |
Mar 08, 2024 | 24.62 | 24.62 | 24.56 | 24.60 | 24.23 | 12,011 |
Mar 07, 2024 | 24.65 | 24.72 | 24.61 | 24.61 | 24.24 | 9,775 |
Mar 06, 2024 | 24.50 | 24.68 | 24.49 | 24.62 | 24.25 | 8,010 |
Mar 05, 2024 | 24.49 | 24.50 | 24.29 | 24.49 | 24.12 | 5,773 |
Mar 04, 2024 | 24.55 | 24.58 | 24.35 | 24.41 | 24.04 | 12,596 |
Mar 01, 2024 | 24.53 | 24.60 | 24.45 | 24.53 | 24.16 | 5,272 |
Feb 29, 2024 | 24.42 | 24.67 | 24.31 | 24.61 | 24.24 | 42,816 |
Feb 28, 2024 | 24.32 | 24.38 | 24.28 | 24.37 | 24.00 | 14,527 |
Feb 27, 2024 | 24.36 | 24.36 | 24.26 | 24.33 | 23.96 | 10,112 |
Feb 26, 2024 | 24.26 | 24.34 | 24.20 | 24.34 | 23.97 | 12,558 |
Feb 23, 2024 | 24.20 | 24.36 | 24.19 | 24.35 | 23.98 | 17,254 |
Feb 22, 2024 | 24.19 | 24.20 | 24.13 | 24.15 | 23.79 | 9,470 |
Feb 21, 2024 | 24.08 | 24.22 | 24.08 | 24.10 | 23.74 | 12,542 |
Feb 20, 2024 | 24.01 | 24.15 | 24.01 | 24.15 | 23.79 | 12,219 |
Feb 16, 2024 | 24.05 | 24.07 | 23.90 | 24.02 | 23.66 | 18,211 |
Feb 15, 2024 | 24.01 | 24.08 | 23.99 | 24.00 | 23.64 | 44,522 |
Feb 14, 2024 | 23.81 | 24.00 | 23.81 | 23.89 | 23.53 | 38,689 |
Feb 13, 2024 | 23.83 | 23.89 | 23.71 | 23.80 | 23.44 | 35,673 |
Feb 12, 2024 | 23.83 | 23.99 | 23.81 | 23.96 | 23.60 | 34,314 |
Feb 09, 2024 | 23.70 | 23.87 | 23.70 | 23.80 | 23.44 | 24,073 |
Feb 08, 2024 | 23.90 | 23.96 | 23.48 | 23.72 | 23.36 | 182,176 |
Feb 07, 2024 | 23.84 | 24.07 | 23.84 | 23.94 | 23.58 | 20,655 |
Feb 06, 2024 | 24.33 | 24.46 | 23.75 | 23.87 | 23.51 | 342,125 |
Feb 05, 2024 | 24.46 | 24.56 | 24.22 | 24.40 | 24.03 | 11,663 |
Feb 02, 2024 | 24.52 | 24.76 | 24.46 | 24.51 | 24.14 | 9,208 |
Feb 01, 2024 | 24.56 | 24.83 | 24.48 | 24.69 | 24.32 | 10,377 |
Jan 31, 2024 | 24.70 | 24.75 | 24.45 | 24.50 | 24.13 | 20,021 |
Jan 30, 2024 | 24.65 | 24.75 | 24.55 | 24.69 | 24.32 | 10,494 |
Jan 29, 2024 | 24.55 | 24.67 | 24.55 | 24.63 | 24.26 | 9,809 |
Jan 26, 2024 | 24.58 | 24.65 | 24.42 | 24.59 | 24.22 | 10,165 |
Jan 25, 2024 | 24.41 | 24.69 | 24.41 | 24.69 | 24.32 | 18,610 |
Jan 24, 2024 | 24.44 | 24.68 | 24.30 | 24.44 | 24.07 | 30,965 |
Jan 24, 2024 | 0.36875 Dividend | |||||
Jan 23, 2024 | 24.85 | 24.97 | 24.71 | 24.71 | 23.97 | 7,727 |
Jan 22, 2024 | 24.67 | 24.86 | 24.66 | 24.86 | 24.12 | 5,934 |
Jan 19, 2024 | 24.45 | 24.76 | 24.35 | 24.73 | 23.99 | 8,508 |
Jan 18, 2024 | 24.79 | 24.92 | 24.43 | 24.43 | 23.70 | 21,678 |
Jan 17, 2024 | 24.66 | 24.80 | 24.66 | 24.71 | 23.97 | 10,676 |
Jan 16, 2024 | 24.85 | 24.90 | 24.71 | 24.84 | 24.10 | 14,077 |
Jan 12, 2024 | 24.82 | 24.97 | 24.76 | 24.94 | 24.20 | 11,282 |
Jan 11, 2024 | 24.88 | 24.94 | 24.84 | 24.89 | 24.15 | 8,933 |
Jan 10, 2024 | 24.91 | 24.97 | 24.72 | 24.97 | 24.23 | 17,624 |
Jan 09, 2024 | 24.61 | 24.91 | 24.60 | 24.83 | 24.09 | 10,355 |
Jan 08, 2024 | 24.65 | 24.76 | 24.55 | 24.71 | 23.98 | 7,984 |
Jan 05, 2024 | 24.73 | 24.73 | 24.55 | 24.58 | 23.85 | 12,731 |
Jan 04, 2024 | 24.73 | 24.91 | 24.59 | 24.67 | 23.94 | 28,047 |
Jan 03, 2024 | 24.76 | 24.82 | 24.57 | 24.73 | 23.99 | 12,911 |
Jan 02, 2024 | 24.64 | 24.88 | 24.64 | 24.75 | 24.01 | 13,244 |
Dec 29, 2023 | 24.60 | 24.87 | 24.60 | 24.87 | 24.13 | 63,164 |
Dec 28, 2023 | 24.50 | 24.75 | 24.43 | 24.75 | 24.01 | 16,322 |
Dec 27, 2023 | 24.42 | 24.59 | 24.35 | 24.59 | 23.86 | 23,843 |
Dec 26, 2023 | 24.44 | 24.55 | 24.41 | 24.41 | 23.68 | 16,025 |
Dec 22, 2023 | 24.43 | 24.57 | 24.40 | 24.54 | 23.81 | 21,634 |
Dec 21, 2023 | 24.21 | 24.62 | 24.21 | 24.50 | 23.77 | 11,723 |
Dec 20, 2023 | 24.22 | 24.42 | 24.21 | 24.21 | 23.49 | 16,664 |
Dec 19, 2023 | 24.12 | 24.37 | 24.12 | 24.28 | 23.56 | 14,559 |
Dec 18, 2023 | 24.41 | 24.46 | 24.07 | 24.07 | 23.36 | 21,569 |
Dec 15, 2023 | 24.45 | 24.64 | 24.25 | 24.27 | 23.55 | 26,680 |
Dec 14, 2023 | 24.43 | 24.73 | 24.43 | 24.51 | 23.78 | 10,591 |
Dec 13, 2023 | 24.04 | 24.51 | 23.91 | 24.49 | 23.76 | 14,348 |
Dec 12, 2023 | 23.90 | 24.13 | 23.90 | 24.13 | 23.41 | 10,363 |
Dec 11, 2023 | 23.93 | 24.05 | 23.92 | 23.96 | 23.25 | 25,387 |
Dec 08, 2023 | 23.96 | 24.09 | 23.91 | 23.93 | 23.22 | 3,279 |
Dec 07, 2023 | 24.00 | 24.19 | 24.00 | 24.09 | 23.37 | 10,304 |
Dec 06, 2023 | 24.00 | 24.19 | 23.86 | 24.05 | 23.33 | 8,477 |
Dec 05, 2023 | 24.09 | 24.19 | 23.88 | 24.14 | 23.42 | 12,169 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |