Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.00 | 25.00 | 24.29 | 24.44 | 24.44 | 1,628 |
May 02, 2024 | 24.46 | 25.65 | 24.00 | 24.55 | 24.55 | 12,933 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 23.08 | 24.48 | 23.08 | 23.36 | 23.36 | 2,510 |
Apr 26, 2024 | 24.16 | 24.35 | 24.08 | 24.35 | 24.35 | 1,227 |
Apr 25, 2024 | 23.74 | 24.06 | 23.33 | 24.04 | 24.04 | 4,097 |
Apr 24, 2024 | 23.56 | 23.80 | 23.56 | 23.80 | 23.80 | 1,215 |
Apr 23, 2024 | 24.06 | 24.27 | 23.77 | 23.77 | 23.77 | 2,552 |
Apr 22, 2024 | 23.79 | 23.94 | 23.79 | 23.94 | 23.94 | 819 |
Apr 19, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 945 |
Apr 18, 2024 | 23.17 | 23.85 | 23.17 | 23.44 | 23.44 | 2,822 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 23.65 | 23.73 | 22.79 | 23.21 | 23.21 | 2,787 |
Apr 15, 2024 | 23.94 | 23.94 | 23.69 | 23.69 | 23.69 | 2,852 |
Apr 12, 2024 | 23.88 | 24.01 | 23.88 | 23.94 | 23.94 | 2,384 |
Apr 11, 2024 | 23.65 | 24.15 | 23.65 | 23.95 | 23.95 | 5,779 |
Apr 10, 2024 | 24.19 | 24.39 | 22.26 | 23.65 | 23.65 | 5,353 |
Apr 09, 2024 | 24.72 | 24.72 | 24.20 | 24.20 | 24.20 | 3,947 |
Apr 08, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 387 |
Apr 05, 2024 | 24.44 | 24.68 | 24.41 | 24.63 | 24.63 | 8,277 |
Apr 04, 2024 | 24.92 | 24.93 | 24.26 | 24.93 | 24.93 | 6,870 |
Apr 03, 2024 | 24.18 | 24.92 | 24.18 | 24.92 | 24.92 | 1,126 |
Apr 02, 2024 | 24.94 | 24.94 | 24.02 | 24.33 | 24.33 | 2,943 |
Apr 01, 2024 | 24.98 | 24.98 | 24.71 | 24.71 | 24.71 | 1,021 |
Mar 28, 2024 | 24.90 | 24.98 | 24.62 | 24.98 | 24.98 | 1,740 |
Mar 27, 2024 | 25.00 | 25.00 | 24.14 | 24.98 | 24.98 | 7,176 |
Mar 26, 2024 | 24.93 | 24.98 | 24.51 | 24.98 | 24.98 | 3,514 |
Mar 25, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1,634 |
Mar 22, 2024 | 24.86 | 24.86 | 24.12 | 24.53 | 24.53 | 1,335 |
Mar 21, 2024 | 24.80 | 25.50 | 23.99 | 25.00 | 25.00 | 3,552 |
Mar 21, 2024 | 0.328125 Dividend | |||||
Mar 20, 2024 | 24.90 | 25.00 | 24.03 | 24.03 | 23.70 | 4,893 |
Mar 19, 2024 | 25.25 | 25.25 | 23.75 | 24.89 | 24.55 | 1,403 |
Mar 18, 2024 | 24.25 | 25.94 | 24.25 | 25.32 | 24.98 | 4,336 |
Mar 15, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.91 | 290 |
Mar 14, 2024 | 24.25 | 24.25 | 23.94 | 23.94 | 23.61 | 251 |
Mar 13, 2024 | 23.46 | 24.25 | 23.46 | 24.25 | 23.92 | 2,714 |
Mar 12, 2024 | 24.25 | 24.25 | 23.46 | 23.46 | 23.14 | 1,230 |
Mar 11, 2024 | 24.25 | 24.25 | 23.58 | 23.58 | 23.26 | 976 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 23.40 | 24.25 | 23.40 | 23.86 | 23.53 | 4,216 |
Mar 06, 2024 | 23.79 | 23.83 | 23.52 | 23.80 | 23.48 | 5,300 |
Mar 05, 2024 | 23.62 | 23.74 | 23.48 | 23.48 | 23.15 | 2,344 |
Mar 04, 2024 | 23.22 | 23.48 | 23.22 | 23.48 | 23.15 | 877 |
Mar 01, 2024 | 23.53 | 23.66 | 23.20 | 23.40 | 23.08 | 4,829 |
Feb 29, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.77 | 143 |
Feb 28, 2024 | 23.75 | 24.09 | 23.72 | 23.72 | 23.40 | 816 |
Feb 27, 2024 | 23.54 | 23.54 | 23.35 | 23.35 | 23.03 | 1,388 |
Feb 26, 2024 | 23.46 | 24.13 | 23.46 | 23.72 | 23.40 | 662 |
Feb 23, 2024 | 23.80 | 23.80 | 23.45 | 23.45 | 23.13 | 2,419 |
Feb 22, 2024 | 24.00 | 24.00 | 23.87 | 23.87 | 23.54 | 659 |
Feb 21, 2024 | 24.25 | 24.25 | 23.98 | 24.00 | 23.67 | 626 |
Feb 20, 2024 | 23.75 | 23.75 | 23.23 | 23.23 | 22.91 | 767 |
Feb 16, 2024 | 23.74 | 24.13 | 23.74 | 24.00 | 23.67 | 865 |
Feb 15, 2024 | 23.28 | 24.25 | 23.12 | 23.15 | 22.83 | 4,362 |
Feb 14, 2024 | 23.00 | 23.23 | 22.98 | 23.23 | 22.91 | 3,590 |
Feb 13, 2024 | 22.94 | 22.94 | 22.24 | 22.24 | 21.93 | 1,225 |
Feb 12, 2024 | 23.02 | 23.07 | 22.53 | 23.07 | 22.75 | 563 |
Feb 09, 2024 | 22.91 | 23.02 | 22.91 | 23.02 | 22.71 | 3,231 |
Feb 08, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.39 | 233 |
Feb 07, 2024 | 22.87 | 22.90 | 22.54 | 22.54 | 22.23 | 1,210 |
Feb 06, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.43 | 635 |
Feb 05, 2024 | 22.62 | 22.98 | 22.62 | 22.93 | 22.62 | 2,318 |
Feb 02, 2024 | 22.56 | 23.11 | 22.56 | 22.99 | 22.68 | 2,035 |
Feb 01, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.54 | 209 |
Jan 31, 2024 | 22.72 | 22.72 | 22.41 | 22.41 | 22.10 | 840 |
Jan 30, 2024 | 22.50 | 22.66 | 22.50 | 22.55 | 22.24 | 1,103 |
Jan 29, 2024 | 22.33 | 22.73 | 22.33 | 22.50 | 22.19 | 3,396 |
Jan 26, 2024 | 22.50 | 22.64 | 22.50 | 22.55 | 22.24 | 1,839 |
Jan 25, 2024 | 22.30 | 22.61 | 22.29 | 22.61 | 22.30 | 1,317 |
Jan 24, 2024 | 22.35 | 22.53 | 22.35 | 22.53 | 22.22 | 362 |
Jan 23, 2024 | 22.38 | 22.39 | 22.38 | 22.39 | 22.08 | 273 |
Jan 22, 2024 | 22.39 | 22.40 | 22.10 | 22.40 | 22.09 | 2,205 |
Jan 19, 2024 | 22.18 | 22.25 | 22.05 | 22.25 | 21.95 | 2,549 |
Jan 18, 2024 | 22.16 | 22.16 | 22.07 | 22.12 | 21.82 | 3,203 |
Jan 17, 2024 | 22.25 | 22.25 | 21.93 | 22.06 | 21.76 | 2,504 |
Jan 16, 2024 | 22.01 | 22.27 | 22.01 | 22.13 | 21.83 | 3,569 |
Jan 12, 2024 | 22.09 | 22.21 | 21.92 | 22.15 | 21.85 | 2,247 |
Jan 11, 2024 | 22.13 | 22.25 | 21.94 | 22.16 | 21.86 | 1,567 |
Jan 10, 2024 | 22.17 | 22.30 | 22.13 | 22.13 | 21.83 | 779 |
Jan 09, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.87 | 107 |
Jan 08, 2024 | 22.14 | 22.18 | 22.14 | 22.18 | 21.88 | 672 |
Jan 05, 2024 | 22.31 | 22.31 | 21.87 | 21.90 | 21.60 | 2,030 |
Jan 04, 2024 | 22.27 | 22.30 | 22.12 | 22.24 | 21.94 | 3,750 |
Jan 03, 2024 | 22.30 | 22.38 | 22.16 | 22.38 | 22.07 | 1,010 |
Jan 02, 2024 | 22.29 | 22.31 | 22.27 | 22.27 | 21.97 | 2,362 |
Dec 29, 2023 | 22.13 | 22.31 | 22.13 | 22.31 | 22.00 | 3,408 |
Dec 28, 2023 | 22.44 | 22.44 | 22.04 | 22.26 | 21.96 | 9,961 |
Dec 27, 2023 | 22.19 | 22.38 | 22.08 | 22.09 | 21.79 | 6,896 |
Dec 26, 2023 | 22.46 | 22.58 | 22.21 | 22.21 | 21.91 | 3,776 |
Dec 22, 2023 | 22.19 | 22.20 | 22.19 | 22.20 | 21.90 | 2,166 |
Dec 21, 2023 | 22.25 | 22.31 | 22.25 | 22.31 | 22.00 | 1,159 |
Dec 21, 2023 | 0.328125 Dividend | |||||
Dec 20, 2023 | 22.50 | 22.73 | 22.47 | 22.47 | 21.84 | 3,411 |
Dec 19, 2023 | 22.66 | 22.93 | 22.47 | 22.56 | 21.93 | 11,421 |
Dec 18, 2023 | 23.07 | 24.79 | 22.57 | 23.09 | 22.44 | 2,888 |
Dec 15, 2023 | 23.45 | 23.52 | 23.19 | 23.19 | 22.54 | 1,683 |
Dec 14, 2023 | 23.30 | 24.79 | 22.80 | 24.71 | 24.02 | 6,201 |
Dec 13, 2023 | 23.03 | 23.07 | 22.99 | 23.07 | 22.42 | 1,494 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |