Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.82 | 24.97 | 24.77 | 24.90 | 24.90 | 40,344 |
May 01, 2024 | 24.81 | 24.94 | 24.70 | 24.82 | 24.82 | 102,072 |
Apr 30, 2024 | 24.82 | 24.97 | 24.69 | 24.75 | 24.75 | 124,761 |
Apr 29, 2024 | 24.86 | 24.96 | 24.81 | 24.85 | 24.85 | 38,480 |
Apr 26, 2024 | 24.89 | 25.03 | 24.76 | 24.79 | 24.79 | 58,007 |
Apr 25, 2024 | 24.78 | 24.94 | 24.69 | 24.82 | 24.82 | 63,818 |
Apr 24, 2024 | 24.95 | 25.04 | 24.88 | 24.95 | 24.95 | 63,251 |
Apr 23, 2024 | 24.85 | 25.04 | 24.81 | 25.00 | 25.00 | 59,200 |
Apr 22, 2024 | 24.82 | 24.92 | 24.77 | 24.80 | 24.80 | 55,440 |
Apr 19, 2024 | 24.74 | 24.85 | 24.67 | 24.78 | 24.78 | 45,761 |
Apr 18, 2024 | 24.76 | 24.89 | 24.60 | 24.67 | 24.67 | 57,983 |
Apr 17, 2024 | 24.76 | 24.90 | 24.67 | 24.75 | 24.75 | 65,261 |
Apr 16, 2024 | 24.50 | 24.82 | 24.41 | 24.67 | 24.67 | 128,351 |
Apr 15, 2024 | 24.89 | 24.89 | 24.56 | 24.56 | 24.56 | 124,980 |
Apr 12, 2024 | 24.95 | 25.01 | 24.86 | 24.91 | 24.91 | 59,574 |
Apr 11, 2024 | 25.00 | 25.02 | 24.82 | 24.97 | 24.97 | 90,495 |
Apr 10, 2024 | 25.05 | 25.13 | 24.93 | 25.00 | 25.00 | 132,122 |
Apr 09, 2024 | 25.05 | 25.19 | 25.01 | 25.14 | 25.14 | 61,087 |
Apr 08, 2024 | 25.12 | 25.24 | 25.04 | 25.06 | 25.06 | 38,889 |
Apr 05, 2024 | 25.10 | 25.24 | 25.05 | 25.17 | 25.17 | 25,398 |
Apr 04, 2024 | 25.10 | 25.23 | 25.03 | 25.16 | 25.16 | 27,704 |
Apr 03, 2024 | 24.92 | 25.11 | 24.83 | 25.06 | 25.06 | 65,802 |
Apr 02, 2024 | 24.92 | 25.05 | 24.82 | 24.92 | 24.92 | 48,099 |
Apr 01, 2024 | 24.97 | 25.08 | 24.80 | 25.02 | 25.02 | 106,486 |
Mar 28, 2024 | 25.30 | 25.40 | 24.83 | 24.85 | 24.85 | 239,824 |
Mar 27, 2024 | 25.35 | 25.36 | 25.20 | 25.30 | 25.30 | 51,104 |
Mar 26, 2024 | 25.25 | 25.38 | 25.18 | 25.38 | 25.38 | 42,358 |
Mar 25, 2024 | 25.32 | 25.38 | 25.22 | 25.27 | 25.27 | 27,495 |
Mar 22, 2024 | 25.37 | 25.47 | 25.27 | 25.39 | 25.39 | 42,600 |
Mar 21, 2024 | 25.43 | 25.55 | 25.27 | 25.42 | 25.42 | 48,893 |
Mar 20, 2024 | 25.31 | 25.42 | 25.26 | 25.37 | 25.37 | 41,661 |
Mar 19, 2024 | 25.29 | 25.40 | 25.25 | 25.36 | 25.36 | 42,291 |
Mar 18, 2024 | 25.29 | 25.32 | 25.23 | 25.29 | 25.29 | 58,039 |
Mar 15, 2024 | 25.30 | 25.33 | 25.14 | 25.21 | 25.21 | 37,942 |
Mar 14, 2024 | 25.34 | 25.34 | 25.20 | 25.26 | 25.26 | 32,627 |
Mar 13, 2024 | 25.30 | 25.40 | 25.20 | 25.34 | 25.34 | 36,053 |
Mar 12, 2024 | 25.36 | 25.36 | 25.20 | 25.27 | 25.27 | 55,896 |
Mar 11, 2024 | 25.43 | 25.49 | 25.36 | 25.36 | 25.36 | 28,366 |
Mar 08, 2024 | 25.50 | 25.50 | 25.40 | 25.49 | 25.49 | 24,082 |
Mar 07, 2024 | 25.40 | 25.49 | 25.27 | 25.49 | 25.49 | 43,349 |
Mar 06, 2024 | 25.30 | 25.46 | 25.16 | 25.40 | 25.40 | 58,691 |
Mar 05, 2024 | 25.27 | 25.30 | 25.14 | 25.30 | 25.30 | 52,393 |
Mar 04, 2024 | 25.34 | 25.39 | 25.20 | 25.20 | 25.20 | 42,994 |
Mar 01, 2024 | 25.36 | 25.40 | 25.24 | 25.38 | 25.38 | 53,881 |
Feb 29, 2024 | 25.18 | 25.49 | 25.12 | 25.42 | 25.42 | 171,538 |
Feb 28, 2024 | 25.18 | 25.22 | 25.11 | 25.20 | 25.20 | 40,296 |
Feb 27, 2024 | 25.11 | 25.16 | 25.08 | 25.15 | 25.15 | 43,032 |
Feb 26, 2024 | 25.15 | 25.19 | 25.06 | 25.17 | 25.17 | 36,352 |
Feb 23, 2024 | 25.10 | 25.20 | 25.09 | 25.20 | 25.20 | 34,271 |
Feb 22, 2024 | 25.17 | 25.17 | 25.00 | 25.05 | 25.05 | 30,735 |
Feb 21, 2024 | 25.20 | 25.31 | 24.99 | 25.00 | 25.00 | 56,482 |
Feb 20, 2024 | 25.14 | 25.20 | 25.04 | 25.16 | 25.16 | 33,333 |
Feb 16, 2024 | 24.95 | 25.18 | 24.94 | 25.12 | 25.12 | 59,631 |
Feb 15, 2024 | 24.93 | 25.11 | 24.74 | 25.11 | 25.11 | 69,367 |
Feb 15, 2024 | 0.359375 Dividend | |||||
Feb 14, 2024 | 25.13 | 25.30 | 25.13 | 25.28 | 24.92 | 36,015 |
Feb 13, 2024 | 25.19 | 25.25 | 25.10 | 25.17 | 24.81 | 39,462 |
Feb 12, 2024 | 25.20 | 25.39 | 25.20 | 25.36 | 25.00 | 53,538 |
Feb 09, 2024 | 25.00 | 25.23 | 25.00 | 25.23 | 24.87 | 46,744 |
Feb 08, 2024 | 25.02 | 25.08 | 24.95 | 25.00 | 24.64 | 51,810 |
Feb 07, 2024 | 25.03 | 25.07 | 24.99 | 25.02 | 24.66 | 55,518 |
Feb 06, 2024 | 25.04 | 25.15 | 24.94 | 25.00 | 24.64 | 55,176 |
Feb 05, 2024 | 25.05 | 25.18 | 25.01 | 25.04 | 24.68 | 53,279 |
Feb 02, 2024 | 25.23 | 25.27 | 25.15 | 25.19 | 24.83 | 30,256 |
Feb 01, 2024 | 25.12 | 25.34 | 25.10 | 25.34 | 24.98 | 51,946 |
Jan 31, 2024 | 25.03 | 25.28 | 25.00 | 25.07 | 24.71 | 104,112 |
Jan 30, 2024 | 25.05 | 25.15 | 25.00 | 25.12 | 24.76 | 66,249 |
Jan 29, 2024 | 25.04 | 25.12 | 25.00 | 25.09 | 24.73 | 50,127 |
Jan 26, 2024 | 25.00 | 25.10 | 24.98 | 25.05 | 24.69 | 80,015 |
Jan 25, 2024 | 25.01 | 25.10 | 25.00 | 25.02 | 24.66 | 81,698 |
Jan 24, 2024 | 25.08 | 25.08 | 24.97 | 25.02 | 24.66 | 30,205 |
Jan 23, 2024 | 25.18 | 25.18 | 24.96 | 24.97 | 24.62 | 76,669 |
Jan 22, 2024 | 25.11 | 25.24 | 25.03 | 25.14 | 24.78 | 57,997 |
Jan 19, 2024 | 24.93 | 25.12 | 24.90 | 25.11 | 24.75 | 54,579 |
Jan 18, 2024 | 25.02 | 25.06 | 24.86 | 24.95 | 24.60 | 59,055 |
Jan 17, 2024 | 24.89 | 25.03 | 24.88 | 25.01 | 24.65 | 54,643 |
Jan 16, 2024 | 25.03 | 25.11 | 24.96 | 24.97 | 24.62 | 62,311 |
Jan 12, 2024 | 25.03 | 25.10 | 24.95 | 25.03 | 24.67 | 43,601 |
Jan 11, 2024 | 24.93 | 25.08 | 24.91 | 25.01 | 24.65 | 55,576 |
Jan 10, 2024 | 25.00 | 25.14 | 24.99 | 25.02 | 24.66 | 38,945 |
Jan 09, 2024 | 24.95 | 25.03 | 24.86 | 25.02 | 24.66 | 38,492 |
Jan 08, 2024 | 24.77 | 24.97 | 24.70 | 24.97 | 24.62 | 43,600 |
Jan 05, 2024 | 24.69 | 24.79 | 24.55 | 24.72 | 24.37 | 69,528 |
Jan 04, 2024 | 24.55 | 24.78 | 24.55 | 24.64 | 24.29 | 82,365 |
Jan 03, 2024 | 24.53 | 24.75 | 24.42 | 24.57 | 24.22 | 87,312 |
Jan 02, 2024 | 24.42 | 24.72 | 24.42 | 24.57 | 24.22 | 77,925 |
Dec 29, 2023 | 24.72 | 24.85 | 24.40 | 24.40 | 24.05 | 143,923 |
Dec 28, 2023 | 24.82 | 24.95 | 24.77 | 24.77 | 24.42 | 46,223 |
Dec 27, 2023 | 24.70 | 24.92 | 24.70 | 24.90 | 24.55 | 74,224 |
Dec 26, 2023 | 24.95 | 24.96 | 24.70 | 24.70 | 24.35 | 105,465 |
Dec 22, 2023 | 24.90 | 24.97 | 24.79 | 24.95 | 24.60 | 68,211 |
Dec 21, 2023 | 24.80 | 24.93 | 24.69 | 24.80 | 24.45 | 54,996 |
Dec 20, 2023 | 24.55 | 24.87 | 24.55 | 24.73 | 24.38 | 73,109 |
Dec 19, 2023 | 24.47 | 24.76 | 24.47 | 24.60 | 24.25 | 102,390 |
Dec 18, 2023 | 24.84 | 24.85 | 24.44 | 24.44 | 24.09 | 117,307 |
Dec 15, 2023 | 25.02 | 25.05 | 24.76 | 24.78 | 24.43 | 87,551 |
Dec 14, 2023 | 25.05 | 25.11 | 24.97 | 25.03 | 24.67 | 75,423 |
Dec 13, 2023 | 24.68 | 25.14 | 24.61 | 24.96 | 24.61 | 74,593 |
Dec 12, 2023 | 24.60 | 24.79 | 24.54 | 24.65 | 24.30 | 61,518 |
Dec 11, 2023 | 24.66 | 24.67 | 24.51 | 24.60 | 24.25 | 71,239 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |