Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 23.64 | 23.78 | 23.69 | 23.78 | 23.78 | 1,658 |
May 21, 2024 | 23.74 | 23.74 | 23.50 | 23.63 | 23.63 | 12,672 |
May 20, 2024 | 23.49 | 23.69 | 23.37 | 23.68 | 23.68 | 43,913 |
May 17, 2024 | 23.26 | 23.51 | 23.26 | 23.49 | 23.49 | 20,706 |
May 16, 2024 | 23.45 | 23.45 | 23.25 | 23.37 | 23.37 | 9,709 |
May 15, 2024 | 23.41 | 23.50 | 23.38 | 23.47 | 23.47 | 11,300 |
May 14, 2024 | 23.30 | 23.37 | 23.04 | 23.27 | 23.27 | 75,830 |
May 13, 2024 | 23.19 | 23.37 | 23.19 | 23.28 | 23.28 | 7,676 |
May 10, 2024 | 23.17 | 23.26 | 23.07 | 23.11 | 23.11 | 7,749 |
May 09, 2024 | 23.07 | 23.26 | 23.07 | 23.24 | 23.24 | 10,435 |
May 08, 2024 | 23.30 | 23.34 | 23.08 | 23.21 | 23.21 | 34,769 |
May 07, 2024 | 23.47 | 23.52 | 23.22 | 23.29 | 23.29 | 19,572 |
May 06, 2024 | 23.36 | 23.49 | 23.17 | 23.38 | 23.38 | 27,458 |
May 03, 2024 | 23.21 | 23.43 | 23.06 | 23.33 | 23.33 | 15,777 |
May 02, 2024 | 23.00 | 23.16 | 22.99 | 23.05 | 23.05 | 18,068 |
May 01, 2024 | 22.92 | 23.10 | 22.79 | 22.97 | 22.97 | 30,195 |
Apr 30, 2024 | 22.97 | 23.06 | 22.75 | 22.77 | 22.77 | 65,394 |
Apr 29, 2024 | 23.14 | 23.28 | 23.01 | 23.07 | 23.07 | 13,938 |
Apr 26, 2024 | 23.12 | 23.46 | 22.98 | 23.05 | 23.05 | 51,706 |
Apr 25, 2024 | 23.04 | 23.21 | 23.02 | 23.12 | 23.12 | 23,713 |
Apr 24, 2024 | 23.50 | 23.50 | 23.21 | 23.25 | 23.25 | 23,425 |
Apr 23, 2024 | 23.18 | 23.55 | 23.18 | 23.55 | 23.55 | 33,302 |
Apr 22, 2024 | 23.20 | 23.35 | 23.15 | 23.35 | 23.35 | 79,458 |
Apr 19, 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 23.15 | 5,759 |
Apr 18, 2024 | 23.11 | 23.24 | 23.00 | 23.20 | 23.20 | 11,143 |
Apr 17, 2024 | 23.18 | 23.38 | 23.07 | 23.24 | 23.24 | 40,264 |
Apr 16, 2024 | 22.81 | 23.19 | 22.81 | 23.17 | 23.17 | 17,530 |
Apr 15, 2024 | 23.21 | 23.21 | 22.70 | 22.99 | 22.99 | 18,185 |
Apr 12, 2024 | 23.37 | 23.37 | 23.12 | 23.32 | 23.32 | 9,258 |
Apr 11, 2024 | 23.48 | 23.48 | 23.11 | 23.34 | 23.34 | 13,972 |
Apr 10, 2024 | 23.66 | 23.67 | 23.13 | 23.49 | 23.49 | 16,877 |
Apr 09, 2024 | 23.78 | 23.83 | 23.72 | 23.79 | 23.79 | 8,984 |
Apr 08, 2024 | 23.74 | 23.77 | 23.65 | 23.77 | 23.77 | 32,958 |
Apr 05, 2024 | 23.67 | 23.77 | 23.65 | 23.70 | 23.70 | 8,566 |
Apr 04, 2024 | 23.73 | 23.95 | 23.57 | 23.69 | 23.69 | 21,066 |
Apr 03, 2024 | 23.46 | 23.72 | 23.37 | 23.72 | 23.72 | 15,527 |
Apr 02, 2024 | 23.60 | 23.62 | 23.45 | 23.61 | 23.61 | 32,404 |
Apr 01, 2024 | 23.66 | 23.80 | 23.51 | 23.77 | 23.77 | 27,075 |
Mar 28, 2024 | 23.66 | 23.77 | 23.24 | 23.58 | 23.58 | 229,674 |
Mar 27, 2024 | 23.86 | 23.86 | 23.54 | 23.57 | 23.57 | 42,420 |
Mar 26, 2024 | 24.00 | 24.06 | 23.70 | 23.73 | 23.73 | 29,136 |
Mar 25, 2024 | 24.02 | 24.05 | 23.92 | 23.96 | 23.96 | 32,184 |
Mar 22, 2024 | 24.01 | 24.13 | 23.94 | 23.99 | 23.99 | 25,891 |
Mar 21, 2024 | 23.99 | 24.10 | 23.89 | 23.94 | 23.94 | 39,152 |
Mar 20, 2024 | 24.01 | 24.16 | 23.86 | 23.86 | 23.86 | 19,891 |
Mar 19, 2024 | 24.06 | 24.15 | 24.00 | 24.00 | 24.00 | 33,933 |
Mar 18, 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 24.06 | 22,099 |
Mar 15, 2024 | 24.41 | 24.41 | 23.97 | 23.97 | 23.97 | 11,839 |
Mar 14, 2024 | 24.55 | 24.55 | 24.30 | 24.30 | 24.30 | 13,357 |
Mar 14, 2024 | 0.365625 Dividend | |||||
Mar 13, 2024 | 24.89 | 24.94 | 24.87 | 24.89 | 24.52 | 8,992 |
Mar 12, 2024 | 24.88 | 24.88 | 24.80 | 24.86 | 24.49 | 14,641 |
Mar 11, 2024 | 24.86 | 24.89 | 24.75 | 24.83 | 24.46 | 5,659 |
Mar 08, 2024 | 24.85 | 24.90 | 24.80 | 24.83 | 24.47 | 11,779 |
Mar 07, 2024 | 24.65 | 24.83 | 24.65 | 24.76 | 24.40 | 6,212 |
Mar 06, 2024 | 24.67 | 24.88 | 24.58 | 24.62 | 24.26 | 30,766 |
Mar 05, 2024 | 24.55 | 24.58 | 24.50 | 24.58 | 24.22 | 6,007 |
Mar 04, 2024 | 24.46 | 24.58 | 24.40 | 24.52 | 24.16 | 10,577 |
Mar 01, 2024 | 24.45 | 24.63 | 24.39 | 24.43 | 24.08 | 22,131 |
Feb 29, 2024 | 24.56 | 24.75 | 24.38 | 24.38 | 24.02 | 29,456 |
Feb 28, 2024 | 24.65 | 24.66 | 24.57 | 24.60 | 24.24 | 6,103 |
Feb 27, 2024 | 24.60 | 24.69 | 24.52 | 24.52 | 24.16 | 13,761 |
Feb 26, 2024 | 24.74 | 24.77 | 24.70 | 24.77 | 24.41 | 11,582 |
Feb 23, 2024 | 24.72 | 24.85 | 24.51 | 24.84 | 24.48 | 9,202 |
Feb 22, 2024 | 24.64 | 24.71 | 24.52 | 24.65 | 24.29 | 8,620 |
Feb 21, 2024 | 24.64 | 24.64 | 24.55 | 24.58 | 24.22 | 7,549 |
Feb 20, 2024 | 24.59 | 24.64 | 24.56 | 24.64 | 24.28 | 2,961 |
Feb 16, 2024 | 24.58 | 24.59 | 24.40 | 24.53 | 24.17 | 9,150 |
Feb 15, 2024 | 24.55 | 24.69 | 24.55 | 24.69 | 24.33 | 4,779 |
Feb 14, 2024 | 24.35 | 24.69 | 24.35 | 24.56 | 24.20 | 21,876 |
Feb 13, 2024 | 24.50 | 24.65 | 24.36 | 24.61 | 24.25 | 17,438 |
Feb 12, 2024 | 24.52 | 24.83 | 24.52 | 24.78 | 24.42 | 14,855 |
Feb 09, 2024 | 24.61 | 24.73 | 24.50 | 24.73 | 24.37 | 10,272 |
Feb 08, 2024 | 24.50 | 24.54 | 24.43 | 24.53 | 24.17 | 16,278 |
Feb 07, 2024 | 24.51 | 24.61 | 24.39 | 24.59 | 24.23 | 11,421 |
Feb 06, 2024 | 24.32 | 24.54 | 24.27 | 24.41 | 24.05 | 9,387 |
Feb 05, 2024 | 24.70 | 24.80 | 24.41 | 24.41 | 24.05 | 5,181 |
Feb 02, 2024 | 24.80 | 24.80 | 24.65 | 24.77 | 24.41 | 6,083 |
Feb 01, 2024 | 24.47 | 24.84 | 24.47 | 24.80 | 24.44 | 14,849 |
Jan 31, 2024 | 24.47 | 24.74 | 24.47 | 24.48 | 24.12 | 12,967 |
Jan 30, 2024 | 24.37 | 24.67 | 24.37 | 24.67 | 24.31 | 6,348 |
Jan 29, 2024 | 24.49 | 24.49 | 24.33 | 24.40 | 24.04 | 39,080 |
Jan 26, 2024 | 24.34 | 24.54 | 24.34 | 24.50 | 24.14 | 8,162 |
Jan 25, 2024 | 24.39 | 24.48 | 24.32 | 24.36 | 24.00 | 31,859 |
Jan 24, 2024 | 24.46 | 24.52 | 24.31 | 24.39 | 24.03 | 8,584 |
Jan 23, 2024 | 24.28 | 24.43 | 24.25 | 24.30 | 23.94 | 17,880 |
Jan 22, 2024 | 24.45 | 24.52 | 24.40 | 24.43 | 24.07 | 29,924 |
Jan 19, 2024 | 24.23 | 24.53 | 24.23 | 24.53 | 24.17 | 12,767 |
Jan 18, 2024 | 24.36 | 24.38 | 24.18 | 24.34 | 23.98 | 15,904 |
Jan 17, 2024 | 24.37 | 24.47 | 24.31 | 24.36 | 24.00 | 13,504 |
Jan 16, 2024 | 24.48 | 24.59 | 24.39 | 24.45 | 24.09 | 21,720 |
Jan 12, 2024 | 24.56 | 24.60 | 24.49 | 24.58 | 24.21 | 12,547 |
Jan 11, 2024 | 24.43 | 24.66 | 24.42 | 24.49 | 24.13 | 6,991 |
Jan 10, 2024 | 24.57 | 24.81 | 24.43 | 24.43 | 24.07 | 38,637 |
Jan 09, 2024 | 24.50 | 24.75 | 24.46 | 24.60 | 24.24 | 21,658 |
Jan 08, 2024 | 24.37 | 24.52 | 24.24 | 24.48 | 24.12 | 27,958 |
Jan 05, 2024 | 24.43 | 24.49 | 24.26 | 24.26 | 23.90 | 11,179 |
Jan 04, 2024 | 24.40 | 24.47 | 24.29 | 24.38 | 24.02 | 9,636 |
Jan 03, 2024 | 24.34 | 24.52 | 24.26 | 24.35 | 23.99 | 16,697 |
Jan 02, 2024 | 24.69 | 24.78 | 24.40 | 24.50 | 24.14 | 34,006 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |