Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 23.67 | 23.67 | 23.48 | 23.56 | 23.56 | 40,869 |
Apr 26, 2024 | 23.59 | 23.68 | 23.50 | 23.50 | 23.50 | 32,053 |
Apr 25, 2024 | 23.55 | 23.60 | 23.29 | 23.51 | 23.51 | 30,940 |
Apr 24, 2024 | 23.84 | 23.84 | 23.67 | 23.75 | 23.75 | 25,301 |
Apr 23, 2024 | 23.62 | 23.94 | 23.57 | 23.94 | 23.94 | 31,342 |
Apr 22, 2024 | 23.38 | 23.56 | 23.38 | 23.51 | 23.51 | 37,939 |
Apr 19, 2024 | 23.24 | 23.49 | 23.24 | 23.41 | 23.41 | 57,559 |
Apr 18, 2024 | 23.35 | 23.40 | 23.23 | 23.27 | 23.27 | 49,875 |
Apr 17, 2024 | 23.46 | 23.59 | 23.30 | 23.32 | 23.32 | 34,519 |
Apr 16, 2024 | 23.14 | 23.50 | 23.02 | 23.31 | 23.31 | 27,666 |
Apr 15, 2024 | 23.84 | 23.84 | 23.26 | 23.28 | 23.28 | 84,201 |
Apr 12, 2024 | 23.79 | 23.99 | 23.72 | 23.78 | 23.78 | 38,008 |
Apr 11, 2024 | 24.09 | 24.09 | 23.70 | 23.94 | 23.94 | 54,658 |
Apr 10, 2024 | 24.13 | 24.22 | 23.81 | 24.01 | 24.01 | 179,318 |
Apr 09, 2024 | 24.57 | 24.62 | 24.45 | 24.49 | 24.49 | 29,756 |
Apr 08, 2024 | 24.58 | 24.68 | 24.48 | 24.55 | 24.55 | 61,127 |
Apr 05, 2024 | 24.52 | 24.66 | 24.52 | 24.56 | 24.56 | 36,597 |
Apr 04, 2024 | 24.63 | 24.70 | 24.50 | 24.55 | 24.55 | 37,855 |
Apr 03, 2024 | 24.38 | 24.62 | 24.34 | 24.52 | 24.52 | 98,805 |
Apr 02, 2024 | 24.44 | 24.64 | 24.32 | 24.50 | 24.50 | 101,462 |
Apr 01, 2024 | 24.70 | 24.80 | 24.42 | 24.64 | 24.64 | 58,619 |
Mar 28, 2024 | 24.80 | 24.93 | 24.54 | 24.66 | 24.66 | 146,629 |
Mar 27, 2024 | 24.59 | 24.85 | 24.59 | 24.84 | 24.84 | 56,432 |
Mar 27, 2024 | 0.34375 Dividend | |||||
Mar 26, 2024 | 24.94 | 25.01 | 24.80 | 24.97 | 24.63 | 57,774 |
Mar 25, 2024 | 24.88 | 24.95 | 24.81 | 24.84 | 24.50 | 35,846 |
Mar 22, 2024 | 24.99 | 25.14 | 24.85 | 24.89 | 24.55 | 69,936 |
Mar 21, 2024 | 24.93 | 25.02 | 24.87 | 24.92 | 24.58 | 46,644 |
Mar 20, 2024 | 24.85 | 24.91 | 24.79 | 24.82 | 24.48 | 75,451 |
Mar 19, 2024 | 24.61 | 24.89 | 24.61 | 24.78 | 24.44 | 41,345 |
Mar 18, 2024 | 24.60 | 24.72 | 24.57 | 24.65 | 24.31 | 27,185 |
Mar 15, 2024 | 24.58 | 24.79 | 24.56 | 24.60 | 24.26 | 30,504 |
Mar 14, 2024 | 24.71 | 24.75 | 24.56 | 24.62 | 24.28 | 77,870 |
Mar 13, 2024 | 24.88 | 24.89 | 24.66 | 24.67 | 24.33 | 69,402 |
Mar 12, 2024 | 24.81 | 24.89 | 24.69 | 24.81 | 24.47 | 62,747 |
Mar 11, 2024 | 24.85 | 24.89 | 24.80 | 24.80 | 24.46 | 37,427 |
Mar 08, 2024 | 24.82 | 24.92 | 24.82 | 24.86 | 24.52 | 27,343 |
Mar 07, 2024 | 24.85 | 24.91 | 24.74 | 24.80 | 24.46 | 57,562 |
Mar 06, 2024 | 24.79 | 24.92 | 24.68 | 24.73 | 24.39 | 56,556 |
Mar 05, 2024 | 24.66 | 24.80 | 24.56 | 24.75 | 24.41 | 33,196 |
Mar 04, 2024 | 24.60 | 24.69 | 24.56 | 24.64 | 24.30 | 42,378 |
Mar 01, 2024 | 24.58 | 24.73 | 24.40 | 24.60 | 24.26 | 113,557 |
Feb 29, 2024 | 24.54 | 24.82 | 24.46 | 24.60 | 24.26 | 118,684 |
Feb 28, 2024 | 24.47 | 24.55 | 24.38 | 24.42 | 24.08 | 30,128 |
Feb 27, 2024 | 24.55 | 24.55 | 24.39 | 24.40 | 24.06 | 27,606 |
Feb 26, 2024 | 24.52 | 24.54 | 24.38 | 24.54 | 24.20 | 29,357 |
Feb 23, 2024 | 24.25 | 24.61 | 24.25 | 24.42 | 24.08 | 65,936 |
Feb 22, 2024 | 24.35 | 24.42 | 24.22 | 24.22 | 23.89 | 26,260 |
Feb 21, 2024 | 24.31 | 24.45 | 24.17 | 24.17 | 23.84 | 38,579 |
Feb 20, 2024 | 24.20 | 24.34 | 24.18 | 24.28 | 23.95 | 28,953 |
Feb 16, 2024 | 24.23 | 24.35 | 24.19 | 24.22 | 23.89 | 45,396 |
Feb 15, 2024 | 24.28 | 24.34 | 24.20 | 24.28 | 23.95 | 42,497 |
Feb 14, 2024 | 24.22 | 24.33 | 24.16 | 24.20 | 23.87 | 53,689 |
Feb 13, 2024 | 24.17 | 24.25 | 24.07 | 24.17 | 23.84 | 135,277 |
Feb 12, 2024 | 24.39 | 24.46 | 24.35 | 24.40 | 24.06 | 62,100 |
Feb 09, 2024 | 24.20 | 24.39 | 24.17 | 24.32 | 23.99 | 40,504 |
Feb 08, 2024 | 24.12 | 24.25 | 24.09 | 24.18 | 23.85 | 45,999 |
Feb 07, 2024 | 24.30 | 24.33 | 24.16 | 24.19 | 23.86 | 155,981 |
Feb 06, 2024 | 24.31 | 24.43 | 24.26 | 24.28 | 23.95 | 18,649 |
Feb 05, 2024 | 24.40 | 24.41 | 24.23 | 24.26 | 23.93 | 41,921 |
Feb 02, 2024 | 24.39 | 24.55 | 24.30 | 24.47 | 24.13 | 49,045 |
Feb 01, 2024 | 24.49 | 24.65 | 24.11 | 24.48 | 24.14 | 76,308 |
Jan 31, 2024 | 24.27 | 24.58 | 24.12 | 24.45 | 24.11 | 219,846 |
Jan 30, 2024 | 24.37 | 24.41 | 24.17 | 24.33 | 24.00 | 83,948 |
Jan 29, 2024 | 24.37 | 24.43 | 24.23 | 24.30 | 23.97 | 71,911 |
Jan 26, 2024 | 24.21 | 24.44 | 24.03 | 24.28 | 23.95 | 69,818 |
Jan 25, 2024 | 23.92 | 24.23 | 23.88 | 24.16 | 23.83 | 42,496 |
Jan 24, 2024 | 23.92 | 23.93 | 23.79 | 23.82 | 23.49 | 44,518 |
Jan 23, 2024 | 23.70 | 23.91 | 23.70 | 23.80 | 23.47 | 62,630 |
Jan 22, 2024 | 23.67 | 23.73 | 23.55 | 23.65 | 23.32 | 27,821 |
Jan 19, 2024 | 23.54 | 23.65 | 23.41 | 23.59 | 23.27 | 66,356 |
Jan 18, 2024 | 23.48 | 23.56 | 23.26 | 23.54 | 23.22 | 103,440 |
Jan 17, 2024 | 23.41 | 23.52 | 23.37 | 23.37 | 23.05 | 38,282 |
Jan 16, 2024 | 23.55 | 23.56 | 23.40 | 23.49 | 23.17 | 38,091 |
Jan 12, 2024 | 23.62 | 23.71 | 23.50 | 23.55 | 23.23 | 67,126 |
Jan 11, 2024 | 23.22 | 23.66 | 23.16 | 23.55 | 23.23 | 95,527 |
Jan 10, 2024 | 23.42 | 23.54 | 23.21 | 23.21 | 22.89 | 84,474 |
Jan 09, 2024 | 23.29 | 23.46 | 23.29 | 23.36 | 23.04 | 30,571 |
Jan 08, 2024 | 23.24 | 23.34 | 23.15 | 23.30 | 22.97 | 55,785 |
Jan 05, 2024 | 23.16 | 23.43 | 23.10 | 23.22 | 22.90 | 45,216 |
Jan 04, 2024 | 23.01 | 23.21 | 23.00 | 23.10 | 22.78 | 35,385 |
Jan 03, 2024 | 23.08 | 23.30 | 22.89 | 22.99 | 22.67 | 60,617 |
Jan 02, 2024 | 23.15 | 23.47 | 23.05 | 23.13 | 22.81 | 29,852 |
Dec 29, 2023 | 23.61 | 23.67 | 23.12 | 23.21 | 22.89 | 196,776 |
Dec 28, 2023 | 23.69 | 23.70 | 23.48 | 23.65 | 23.32 | 86,057 |
Dec 28, 2023 | 0.34375 Dividend | |||||
Dec 27, 2023 | 23.80 | 23.96 | 23.67 | 23.96 | 23.29 | 49,199 |
Dec 26, 2023 | 23.54 | 23.79 | 23.40 | 23.73 | 23.07 | 40,727 |
Dec 22, 2023 | 23.33 | 23.53 | 23.23 | 23.51 | 22.85 | 188,889 |
Dec 21, 2023 | 23.43 | 23.54 | 23.28 | 23.29 | 22.64 | 85,616 |
Dec 20, 2023 | 23.05 | 23.50 | 23.05 | 23.40 | 22.75 | 143,581 |
Dec 19, 2023 | 22.95 | 23.24 | 22.82 | 23.09 | 22.45 | 152,757 |
Dec 18, 2023 | 22.91 | 22.99 | 22.85 | 22.94 | 22.30 | 62,304 |
Dec 15, 2023 | 22.90 | 23.15 | 22.78 | 22.98 | 22.34 | 80,375 |
Dec 14, 2023 | 22.45 | 22.99 | 22.42 | 22.99 | 22.35 | 159,051 |
Dec 13, 2023 | 21.70 | 22.33 | 21.69 | 22.25 | 21.63 | 114,526 |
Dec 12, 2023 | 21.75 | 21.93 | 21.59 | 21.71 | 21.10 | 118,393 |
Dec 11, 2023 | 22.05 | 22.05 | 21.59 | 21.76 | 21.15 | 132,493 |
Dec 08, 2023 | 22.15 | 22.19 | 22.00 | 22.15 | 21.53 | 65,582 |
Dec 07, 2023 | 22.19 | 22.27 | 22.05 | 22.19 | 21.57 | 54,194 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |