Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 16 |
May 07, 2024 | 24.58 | 24.58 | 24.55 | 24.55 | 24.55 | 285 |
May 06, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 91 |
May 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2 |
May 02, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3 |
May 01, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 339 |
Apr 30, 2024 | 24.54 | 24.54 | 24.51 | 24.51 | 24.51 | 323 |
Apr 29, 2024 | 24.58 | 24.58 | 24.53 | 24.53 | 24.53 | 276 |
Apr 26, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 194 |
Apr 25, 2024 | 24.44 | 24.46 | 24.42 | 24.46 | 24.46 | 772 |
Apr 24, 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 24.42 | 1,343 |
Apr 23, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 33 |
Apr 22, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 92 |
Apr 22, 2024 | 0.2424 Dividend | |||||
Apr 19, 2024 | 24.40 | 24.44 | 24.40 | 24.44 | 24.19 | 263 |
Apr 18, 2024 | 24.46 | 24.48 | 24.41 | 24.48 | 24.24 | 234 |
Apr 17, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | 13 |
Apr 16, 2024 | 24.22 | 24.35 | 24.22 | 24.35 | 24.11 | 519 |
Apr 15, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.31 | 90 |
Apr 12, 2024 | 24.65 | 24.65 | 24.61 | 24.61 | 24.37 | 151 |
Apr 11, 2024 | 24.75 | 24.77 | 24.74 | 24.77 | 24.53 | 511 |
Apr 10, 2024 | 24.72 | 24.74 | 24.71 | 24.74 | 24.49 | 448 |
Apr 09, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.52 | 13 |
Apr 08, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.49 | 52 |
Apr 05, 2024 | 24.71 | 24.73 | 24.70 | 24.70 | 24.45 | 1,532 |
Apr 04, 2024 | 24.76 | 24.77 | 24.65 | 24.65 | 24.41 | 1,560 |
Apr 03, 2024 | 24.68 | 24.69 | 24.65 | 24.69 | 24.45 | 2,535 |
Apr 02, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.44 | 68 |
Apr 01, 2024 | 24.63 | 24.65 | 24.63 | 24.65 | 24.41 | 164 |
Mar 28, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.39 | 74 |
Mar 27, 2024 | 24.55 | 24.59 | 24.55 | 24.59 | 24.35 | 144 |
Mar 26, 2024 | 24.55 | 24.56 | 24.55 | 24.56 | 24.32 | 207 |
Mar 25, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.31 | 127 |
Mar 22, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.27 | 17 |
Mar 21, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.32 | 37 |
Mar 20, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.27 | 10 |
Mar 19, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.18 | 10 |
Mar 18, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.22 | 9 |
Mar 18, 2024 | 0.2452 Dividend | |||||
Mar 15, 2024 | 24.54 | 24.69 | 24.54 | 24.69 | 24.20 | 2,209 |
Mar 14, 2024 | 24.76 | 24.76 | 24.74 | 24.74 | 24.25 | 126 |
Mar 13, 2024 | 24.72 | 24.74 | 24.72 | 24.72 | 24.23 | 239 |
Mar 12, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.22 | 10 |
Mar 11, 2024 | 24.72 | 24.73 | 24.69 | 24.69 | 24.21 | 959 |
Mar 08, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.20 | 9 |
Mar 07, 2024 | 24.66 | 24.69 | 24.66 | 24.69 | 24.20 | 475 |
Mar 06, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.15 | 5 |
Mar 05, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.07 | 37 |
Mar 04, 2024 | 24.65 | 24.65 | 24.60 | 24.60 | 24.12 | 285 |
Mar 01, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.10 | 10 |
Feb 29, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.03 | 107 |
Feb 28, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.00 | 31 |
Feb 27, 2024 | 24.60 | 24.60 | 24.58 | 24.58 | 24.09 | 398 |
Feb 26, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.08 | 3 |
Feb 23, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.07 | 21 |
Feb 22, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.07 | 1 |
Feb 21, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.96 | 284 |
Feb 20, 2024 | 24.51 | 24.51 | 24.43 | 24.43 | 23.95 | 214 |
Feb 20, 2024 | 0.2394 Dividend | |||||
Feb 16, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 23.94 | 1 |
Feb 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.88 | 1 |
Feb 14, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 23.87 | 1 |
Feb 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.88 | 31 |
Feb 12, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 23.87 | 32 |
Feb 09, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 23.86 | 52 |
Feb 08, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.84 | 4 |
Feb 07, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 23.83 | 4 |
Feb 06, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.82 | 11 |
Feb 05, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 23.76 | 1 |
Feb 02, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.72 | 99 |
Feb 01, 2024 | 26.74 | 26.74 | 24.44 | 24.44 | 23.72 | 1,005 |
Jan 31, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.62 | 31 |
Jan 30, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.65 | 193 |
Jan 29, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.70 | 2 |
Jan 26, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.69 | 1 |
Jan 25, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.65 | 27 |
Jan 24, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.63 | 10 |
Jan 23, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.54 | 10 |
Jan 22, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.44 | 111 |
Jan 22, 2024 | 0.233 Dividend | |||||
Jan 19, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.51 | 22 |
Jan 18, 2024 | 24.30 | 24.33 | 24.30 | 24.33 | 23.39 | 286 |
Jan 17, 2024 | 24.10 | 24.16 | 24.10 | 24.16 | 23.23 | 152 |
Jan 16, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.57 | 49 |
Jan 12, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.14 | 54 |
Jan 11, 2024 | 24.89 | 25.00 | 24.89 | 25.00 | 24.04 | 412 |
Jan 10, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 23.94 | 32 |
Jan 09, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.99 | 5 |
Jan 08, 2024 | 25.15 | 25.26 | 25.15 | 25.26 | 24.28 | 5,372 |
Jan 05, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.22 | 7 |
Jan 04, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.19 | 6,513 |
Jan 03, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.19 | 11 |
Jan 02, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.26 | 253 |
Dec 29, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 24.43 | 6 |
Dec 28, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 24.42 | 3 |
Dec 28, 2023 | 0.186558 Dividend | |||||
Dec 27, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 24.27 | 19 |
Dec 26, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.19 | 7 |
Dec 22, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 24.04 | 16 |
Dec 21, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 24.11 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |