Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.30 | 23.50 | 23.28 | 23.45 | 23.45 | 5,357 |
May 02, 2024 | 23.13 | 23.35 | 23.11 | 23.13 | 23.13 | 13,993 |
May 01, 2024 | 22.98 | 23.04 | 22.88 | 23.04 | 23.04 | 13,285 |
Apr 30, 2024 | 23.20 | 23.20 | 22.60 | 22.78 | 22.78 | 33,712 |
Apr 29, 2024 | 23.24 | 23.33 | 23.20 | 23.20 | 23.20 | 4,429 |
Apr 26, 2024 | 23.23 | 23.35 | 23.23 | 23.24 | 23.24 | 2,349 |
Apr 25, 2024 | 23.39 | 23.39 | 23.16 | 23.33 | 23.33 | 7,142 |
Apr 24, 2024 | 23.35 | 23.56 | 23.34 | 23.56 | 23.56 | 3,208 |
Apr 23, 2024 | 23.44 | 23.50 | 23.36 | 23.46 | 23.46 | 6,126 |
Apr 22, 2024 | 23.47 | 23.50 | 23.35 | 23.39 | 23.39 | 6,403 |
Apr 19, 2024 | 23.21 | 23.39 | 23.20 | 23.26 | 23.26 | 4,340 |
Apr 18, 2024 | 23.25 | 23.42 | 23.20 | 23.29 | 23.29 | 5,207 |
Apr 17, 2024 | 23.32 | 23.40 | 23.18 | 23.20 | 23.20 | 3,780 |
Apr 16, 2024 | 23.30 | 23.46 | 23.10 | 23.24 | 23.24 | 5,811 |
Apr 15, 2024 | 23.82 | 23.82 | 23.25 | 23.52 | 23.52 | 8,983 |
Apr 12, 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 23.82 | 661 |
Apr 11, 2024 | 23.93 | 24.08 | 23.78 | 24.08 | 24.08 | 6,019 |
Apr 10, 2024 | 24.09 | 24.09 | 23.94 | 23.98 | 23.98 | 9,013 |
Apr 09, 2024 | 24.36 | 24.40 | 24.13 | 24.23 | 24.23 | 4,976 |
Apr 08, 2024 | 24.01 | 24.50 | 23.93 | 24.49 | 24.49 | 76,081 |
Apr 05, 2024 | 24.05 | 24.33 | 23.99 | 24.00 | 24.00 | 9,396 |
Apr 04, 2024 | 24.20 | 24.35 | 24.05 | 24.18 | 24.18 | 6,189 |
Apr 03, 2024 | 24.00 | 24.14 | 24.00 | 24.10 | 24.10 | 5,326 |
Apr 02, 2024 | 24.01 | 24.10 | 24.00 | 24.05 | 24.05 | 7,880 |
Apr 01, 2024 | 24.29 | 24.31 | 24.01 | 24.13 | 24.13 | 19,617 |
Mar 28, 2024 | 24.45 | 24.55 | 24.13 | 24.31 | 24.31 | 9,178 |
Mar 27, 2024 | 24.48 | 24.53 | 24.33 | 24.33 | 24.33 | 8,460 |
Mar 26, 2024 | 24.49 | 24.50 | 24.13 | 24.36 | 24.36 | 6,554 |
Mar 25, 2024 | 24.50 | 24.50 | 24.41 | 24.45 | 24.45 | 11,946 |
Mar 22, 2024 | 24.98 | 24.98 | 24.35 | 24.56 | 24.56 | 12,336 |
Mar 21, 2024 | 24.75 | 24.80 | 24.50 | 24.59 | 24.59 | 25,349 |
Mar 20, 2024 | 24.51 | 24.70 | 24.42 | 24.50 | 24.50 | 14,891 |
Mar 19, 2024 | 24.62 | 24.88 | 24.51 | 24.53 | 24.53 | 11,791 |
Mar 18, 2024 | 24.51 | 24.93 | 24.51 | 24.72 | 24.72 | 3,518 |
Mar 15, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Mar 14, 2024 | 24.48 | 25.03 | 24.48 | 24.76 | 24.76 | 8,320 |
Mar 14, 2024 | 0.39063 Dividend | |||||
Mar 13, 2024 | 25.16 | 25.16 | 24.98 | 25.06 | 24.67 | 8,391 |
Mar 12, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.67 | - |
Mar 11, 2024 | 25.16 | 25.27 | 25.01 | 25.06 | 24.67 | 3,177 |
Mar 08, 2024 | 25.14 | 25.23 | 25.14 | 25.16 | 24.77 | 1,112 |
Mar 07, 2024 | 25.11 | 25.24 | 25.05 | 25.24 | 24.85 | 2,271 |
Mar 06, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.58 | 2,058 |
Mar 05, 2024 | 24.81 | 25.08 | 24.81 | 25.04 | 24.65 | 4,384 |
Mar 04, 2024 | 24.94 | 24.94 | 24.66 | 24.67 | 24.29 | 3,149 |
Mar 01, 2024 | 24.80 | 25.25 | 24.80 | 24.98 | 24.59 | 3,050 |
Feb 29, 2024 | 25.03 | 25.20 | 24.76 | 24.76 | 24.37 | 5,771 |
Feb 28, 2024 | 25.17 | 25.17 | 24.78 | 25.17 | 24.78 | 12,597 |
Feb 27, 2024 | 24.86 | 25.15 | 24.73 | 25.06 | 24.67 | 6,461 |
Feb 26, 2024 | 24.74 | 25.09 | 24.74 | 25.07 | 24.68 | 2,404 |
Feb 23, 2024 | 25.02 | 25.28 | 25.02 | 25.07 | 24.67 | 5,702 |
Feb 22, 2024 | 24.77 | 24.85 | 24.76 | 24.85 | 24.46 | 3,655 |
Feb 21, 2024 | 24.81 | 24.98 | 24.81 | 24.84 | 24.45 | 4,990 |
Feb 20, 2024 | 24.70 | 25.05 | 24.69 | 25.05 | 24.66 | 2,044 |
Feb 16, 2024 | 24.94 | 24.94 | 24.69 | 24.69 | 24.31 | 4,855 |
Feb 15, 2024 | 24.82 | 25.04 | 24.72 | 24.83 | 24.44 | 5,062 |
Feb 14, 2024 | 24.92 | 25.22 | 24.81 | 24.86 | 24.47 | 3,280 |
Feb 13, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.57 | 826 |
Feb 12, 2024 | 24.62 | 25.28 | 24.62 | 25.14 | 24.75 | 3,722 |
Feb 09, 2024 | 24.75 | 25.07 | 24.67 | 25.07 | 24.68 | 7,012 |
Feb 08, 2024 | 24.50 | 24.64 | 24.37 | 24.64 | 24.25 | 9,219 |
Feb 07, 2024 | 24.61 | 24.61 | 24.50 | 24.50 | 24.12 | 9,200 |
Feb 06, 2024 | 24.70 | 24.84 | 24.64 | 24.79 | 24.40 | 926 |
Feb 05, 2024 | 24.85 | 24.93 | 24.75 | 24.93 | 24.54 | 1,365 |
Feb 02, 2024 | 24.55 | 24.87 | 24.55 | 24.87 | 24.48 | 631 |
Feb 01, 2024 | 24.96 | 25.00 | 24.88 | 24.99 | 24.60 | 6,645 |
Jan 31, 2024 | 25.04 | 25.04 | 24.51 | 24.51 | 24.13 | 5,540 |
Jan 30, 2024 | 24.82 | 25.15 | 24.82 | 25.03 | 24.64 | 4,615 |
Jan 29, 2024 | 24.66 | 24.90 | 24.66 | 24.82 | 24.43 | 1,958 |
Jan 26, 2024 | 24.80 | 24.90 | 24.76 | 24.90 | 24.51 | 2,933 |
Jan 25, 2024 | 24.85 | 25.12 | 24.79 | 24.93 | 24.54 | 9,046 |
Jan 24, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.31 | - |
Jan 23, 2024 | 24.84 | 24.90 | 24.64 | 24.69 | 24.31 | 2,606 |
Jan 22, 2024 | 24.88 | 24.97 | 24.67 | 24.84 | 24.45 | 7,495 |
Jan 19, 2024 | 24.94 | 24.99 | 24.86 | 24.88 | 24.49 | 69,519 |
Jan 18, 2024 | 24.82 | 24.92 | 24.82 | 24.92 | 24.53 | 7,809 |
Jan 17, 2024 | 24.82 | 24.92 | 24.81 | 24.81 | 24.42 | 5,432 |
Jan 16, 2024 | 24.80 | 25.07 | 24.80 | 25.00 | 24.61 | 2,737 |
Jan 12, 2024 | 24.80 | 24.97 | 24.78 | 24.97 | 24.58 | 5,910 |
Jan 11, 2024 | 24.73 | 24.85 | 24.73 | 24.79 | 24.40 | 2,478 |
Jan 10, 2024 | 25.31 | 25.31 | 25.10 | 25.10 | 24.71 | 1,463 |
Jan 09, 2024 | 24.69 | 24.87 | 24.60 | 24.79 | 24.40 | 16,902 |
Jan 08, 2024 | 24.89 | 24.89 | 24.81 | 24.87 | 24.48 | 1,809 |
Jan 05, 2024 | 24.81 | 24.81 | 24.75 | 24.81 | 24.42 | 7,662 |
Jan 04, 2024 | 24.90 | 24.95 | 24.65 | 24.95 | 24.56 | 3,890 |
Jan 03, 2024 | 25.10 | 25.10 | 24.75 | 24.78 | 24.39 | 3,745 |
Jan 02, 2024 | 24.94 | 25.22 | 24.90 | 25.02 | 24.63 | 7,824 |
Dec 29, 2023 | 25.07 | 25.44 | 24.98 | 25.34 | 24.95 | 45,777 |
Dec 28, 2023 | 25.10 | 25.19 | 24.90 | 24.93 | 24.54 | 5,062 |
Dec 27, 2023 | 24.38 | 25.00 | 24.33 | 24.76 | 24.37 | 6,117 |
Dec 26, 2023 | 24.50 | 24.70 | 24.50 | 24.70 | 24.31 | 2,374 |
Dec 22, 2023 | 24.43 | 24.50 | 24.41 | 24.50 | 24.12 | 11,957 |
Dec 21, 2023 | 24.51 | 24.70 | 24.38 | 24.38 | 24.00 | 12,203 |
Dec 20, 2023 | 24.69 | 24.72 | 24.39 | 24.50 | 24.12 | 5,788 |
Dec 19, 2023 | 24.15 | 24.71 | 24.15 | 24.51 | 24.13 | 5,558 |
Dec 18, 2023 | 23.86 | 24.63 | 23.86 | 24.23 | 23.85 | 13,709 |
Dec 15, 2023 | 24.86 | 24.88 | 24.55 | 24.61 | 24.23 | 10,137 |
Dec 14, 2023 | 24.89 | 25.31 | 24.85 | 24.86 | 24.47 | 12,948 |
Dec 14, 2023 | 0.39063 Dividend | |||||
Dec 13, 2023 | 24.85 | 25.34 | 24.85 | 25.18 | 24.40 | 18,286 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |