Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.42 | 24.56 | 24.20 | 24.43 | 24.43 | 24,901 |
May 02, 2024 | 24.30 | 24.70 | 24.17 | 24.48 | 24.48 | 17,151 |
May 01, 2024 | 24.20 | 24.36 | 24.09 | 24.35 | 24.35 | 12,123 |
Apr 30, 2024 | 24.20 | 24.27 | 24.02 | 24.27 | 24.27 | 38,296 |
Apr 29, 2024 | 23.98 | 24.12 | 23.98 | 24.11 | 24.11 | 22,652 |
Apr 26, 2024 | 23.90 | 23.97 | 23.84 | 23.89 | 23.89 | 18,898 |
Apr 25, 2024 | 23.85 | 23.91 | 23.78 | 23.87 | 23.87 | 9,006 |
Apr 24, 2024 | 23.86 | 23.95 | 23.81 | 23.89 | 23.89 | 25,887 |
Apr 23, 2024 | 23.89 | 23.95 | 23.80 | 23.85 | 23.85 | 29,770 |
Apr 22, 2024 | 24.05 | 24.11 | 23.85 | 23.99 | 23.99 | 35,456 |
Apr 19, 2024 | 23.90 | 24.14 | 23.90 | 24.14 | 24.14 | 15,655 |
Apr 18, 2024 | 23.97 | 23.97 | 23.74 | 23.89 | 23.89 | 19,156 |
Apr 17, 2024 | 23.76 | 23.91 | 23.72 | 23.83 | 23.83 | 15,578 |
Apr 16, 2024 | 23.80 | 23.86 | 23.56 | 23.69 | 23.69 | 46,585 |
Apr 15, 2024 | 24.05 | 24.06 | 23.84 | 23.85 | 23.85 | 66,145 |
Apr 12, 2024 | 24.22 | 24.25 | 24.03 | 24.05 | 24.05 | 6,595 |
Apr 11, 2024 | 24.07 | 24.25 | 24.07 | 24.25 | 24.25 | 4,401 |
Apr 10, 2024 | 24.40 | 24.40 | 24.16 | 24.18 | 24.18 | 27,424 |
Apr 09, 2024 | 24.35 | 24.44 | 24.35 | 24.40 | 24.40 | 6,992 |
Apr 08, 2024 | 24.37 | 24.42 | 24.30 | 24.42 | 24.42 | 13,402 |
Apr 05, 2024 | 24.45 | 24.48 | 24.35 | 24.35 | 24.35 | 6,467 |
Apr 04, 2024 | 24.48 | 24.50 | 24.39 | 24.42 | 24.42 | 13,624 |
Apr 03, 2024 | 24.25 | 24.55 | 24.25 | 24.52 | 24.52 | 10,342 |
Apr 02, 2024 | 24.55 | 24.59 | 24.20 | 24.36 | 24.36 | 20,712 |
Apr 01, 2024 | 24.60 | 24.65 | 24.41 | 24.61 | 24.61 | 25,724 |
Mar 28, 2024 | 24.45 | 24.80 | 24.35 | 24.74 | 24.74 | 96,125 |
Mar 27, 2024 | 24.19 | 24.59 | 24.14 | 24.37 | 24.37 | 48,886 |
Mar 26, 2024 | 24.05 | 24.24 | 23.89 | 24.06 | 24.06 | 41,543 |
Mar 25, 2024 | 24.00 | 24.05 | 23.95 | 24.01 | 24.01 | 12,037 |
Mar 22, 2024 | 23.93 | 24.02 | 23.91 | 23.98 | 23.98 | 11,744 |
Mar 21, 2024 | 24.00 | 24.10 | 23.91 | 23.91 | 23.91 | 31,126 |
Mar 20, 2024 | 23.85 | 24.01 | 23.78 | 23.94 | 23.94 | 28,837 |
Mar 19, 2024 | 23.80 | 23.89 | 23.70 | 23.89 | 23.89 | 101,800 |
Mar 18, 2024 | 23.95 | 23.95 | 23.76 | 23.76 | 23.76 | 58,487 |
Mar 15, 2024 | 24.05 | 24.05 | 23.89 | 23.95 | 23.95 | 13,153 |
Mar 14, 2024 | 23.92 | 24.11 | 23.85 | 24.10 | 24.10 | 24,686 |
Mar 13, 2024 | 24.14 | 24.14 | 23.85 | 23.92 | 23.92 | 25,878 |
Mar 12, 2024 | 23.90 | 24.02 | 23.87 | 24.01 | 24.01 | 17,545 |
Mar 11, 2024 | 24.07 | 24.09 | 23.82 | 23.99 | 23.99 | 15,280 |
Mar 08, 2024 | 24.13 | 24.23 | 24.08 | 24.10 | 24.10 | 10,752 |
Mar 07, 2024 | 24.12 | 24.18 | 24.00 | 24.13 | 24.13 | 16,838 |
Mar 06, 2024 | 24.06 | 24.15 | 23.84 | 24.01 | 24.01 | 38,792 |
Mar 05, 2024 | 24.06 | 24.16 | 23.94 | 24.06 | 24.06 | 15,760 |
Mar 04, 2024 | 23.67 | 24.10 | 23.67 | 24.08 | 24.08 | 57,931 |
Mar 01, 2024 | 23.80 | 23.91 | 23.76 | 23.77 | 23.77 | 20,783 |
Feb 29, 2024 | 24.26 | 24.26 | 23.73 | 23.80 | 23.80 | 46,195 |
Feb 29, 2024 | 0.5 Dividend | |||||
Feb 28, 2024 | 24.29 | 24.45 | 24.24 | 24.42 | 23.92 | 14,242 |
Feb 27, 2024 | 24.24 | 24.28 | 24.18 | 24.27 | 23.77 | 17,859 |
Feb 26, 2024 | 24.22 | 24.22 | 24.05 | 24.15 | 23.66 | 14,851 |
Feb 23, 2024 | 24.15 | 24.24 | 24.12 | 24.23 | 23.73 | 17,224 |
Feb 22, 2024 | 24.02 | 24.20 | 24.02 | 24.19 | 23.69 | 24,029 |
Feb 21, 2024 | 23.99 | 24.12 | 23.82 | 24.09 | 23.60 | 14,235 |
Feb 20, 2024 | 24.03 | 24.08 | 23.99 | 24.04 | 23.55 | 19,376 |
Feb 16, 2024 | 24.02 | 24.02 | 23.90 | 23.98 | 23.49 | 15,667 |
Feb 15, 2024 | 23.99 | 24.01 | 23.85 | 24.01 | 23.52 | 21,879 |
Feb 14, 2024 | 23.70 | 24.04 | 23.50 | 24.02 | 23.53 | 34,010 |
Feb 13, 2024 | 23.63 | 23.84 | 23.63 | 23.70 | 23.21 | 12,056 |
Feb 12, 2024 | 23.85 | 23.87 | 23.78 | 23.84 | 23.35 | 26,096 |
Feb 09, 2024 | 23.56 | 23.90 | 23.56 | 23.90 | 23.41 | 22,619 |
Feb 08, 2024 | 23.60 | 23.62 | 23.47 | 23.62 | 23.14 | 24,595 |
Feb 07, 2024 | 23.62 | 23.72 | 23.57 | 23.57 | 23.09 | 21,090 |
Feb 06, 2024 | 23.65 | 23.88 | 23.57 | 23.61 | 23.13 | 21,645 |
Feb 05, 2024 | 23.84 | 23.85 | 23.55 | 23.69 | 23.20 | 23,505 |
Feb 02, 2024 | 23.94 | 23.98 | 23.80 | 23.80 | 23.31 | 32,151 |
Feb 01, 2024 | 23.86 | 23.98 | 23.83 | 23.92 | 23.43 | 24,186 |
Jan 31, 2024 | 23.94 | 23.98 | 23.89 | 23.90 | 23.41 | 18,196 |
Jan 30, 2024 | 23.85 | 23.94 | 23.85 | 23.91 | 23.42 | 15,272 |
Jan 29, 2024 | 23.76 | 23.90 | 23.76 | 23.85 | 23.36 | 23,010 |
Jan 26, 2024 | 23.79 | 23.84 | 23.62 | 23.83 | 23.34 | 26,782 |
Jan 25, 2024 | 23.40 | 23.77 | 23.40 | 23.71 | 23.22 | 19,030 |
Jan 24, 2024 | 23.27 | 23.44 | 23.27 | 23.44 | 22.96 | 29,894 |
Jan 23, 2024 | 23.38 | 23.38 | 23.22 | 23.33 | 22.85 | 8,331 |
Jan 22, 2024 | 23.33 | 23.38 | 23.20 | 23.38 | 22.90 | 17,891 |
Jan 19, 2024 | 23.26 | 23.31 | 23.20 | 23.25 | 22.77 | 38,215 |
Jan 18, 2024 | 23.34 | 23.34 | 23.21 | 23.32 | 22.84 | 14,817 |
Jan 17, 2024 | 23.25 | 23.44 | 23.25 | 23.36 | 22.88 | 11,494 |
Jan 16, 2024 | 23.11 | 23.35 | 23.11 | 23.30 | 22.82 | 21,743 |
Jan 12, 2024 | 23.18 | 23.21 | 23.13 | 23.19 | 22.71 | 21,469 |
Jan 11, 2024 | 23.20 | 23.22 | 23.06 | 23.18 | 22.71 | 40,100 |
Jan 10, 2024 | 23.30 | 23.30 | 23.19 | 23.28 | 22.80 | 22,784 |
Jan 09, 2024 | 23.21 | 23.30 | 23.13 | 23.29 | 22.81 | 42,557 |
Jan 08, 2024 | 23.22 | 23.29 | 23.12 | 23.29 | 22.81 | 31,497 |
Jan 05, 2024 | 23.39 | 23.39 | 23.21 | 23.29 | 22.81 | 18,163 |
Jan 04, 2024 | 23.20 | 23.45 | 23.20 | 23.33 | 22.85 | 21,862 |
Jan 03, 2024 | 23.35 | 23.40 | 23.16 | 23.30 | 22.82 | 17,220 |
Jan 02, 2024 | 23.32 | 23.41 | 23.16 | 23.35 | 22.87 | 28,884 |
Dec 29, 2023 | 23.34 | 23.50 | 23.27 | 23.31 | 22.83 | 39,891 |
Dec 28, 2023 | 23.37 | 23.46 | 23.27 | 23.36 | 22.88 | 25,624 |
Dec 27, 2023 | 23.24 | 23.38 | 23.10 | 23.28 | 22.80 | 32,179 |
Dec 26, 2023 | 23.15 | 23.26 | 23.00 | 23.25 | 22.77 | 17,018 |
Dec 22, 2023 | 23.06 | 23.14 | 23.04 | 23.09 | 22.62 | 19,670 |
Dec 21, 2023 | 23.15 | 23.15 | 23.08 | 23.14 | 22.67 | 17,799 |
Dec 20, 2023 | 23.11 | 23.20 | 23.07 | 23.11 | 22.64 | 6,394 |
Dec 19, 2023 | 23.19 | 23.29 | 23.10 | 23.11 | 22.64 | 34,677 |
Dec 18, 2023 | 23.37 | 23.38 | 23.20 | 23.20 | 22.73 | 28,364 |
Dec 15, 2023 | 23.28 | 23.44 | 23.03 | 23.38 | 22.90 | 40,578 |
Dec 14, 2023 | 23.13 | 23.40 | 22.90 | 23.28 | 22.80 | 40,819 |
Dec 14, 2023 | 0.5 Dividend | |||||
Dec 13, 2023 | 23.30 | 23.70 | 23.15 | 23.40 | 22.43 | 22,773 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |