Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.14 | 24.19 | 23.90 | 24.19 | 24.19 | 4,351 |
May 02, 2024 | 23.80 | 24.04 | 23.67 | 23.92 | 23.92 | 15,599 |
May 01, 2024 | 23.70 | 23.79 | 23.70 | 23.70 | 23.70 | 6,057 |
Apr 30, 2024 | 23.74 | 23.74 | 23.67 | 23.70 | 23.70 | 4,539 |
Apr 29, 2024 | 23.73 | 23.84 | 23.71 | 23.73 | 23.73 | 3,729 |
Apr 26, 2024 | 23.63 | 23.84 | 23.63 | 23.74 | 23.74 | 4,581 |
Apr 25, 2024 | 23.74 | 23.74 | 23.51 | 23.70 | 23.70 | 2,881 |
Apr 24, 2024 | 23.68 | 23.85 | 23.67 | 23.85 | 23.85 | 2,672 |
Apr 23, 2024 | 23.73 | 23.80 | 23.51 | 23.79 | 23.79 | 9,999 |
Apr 22, 2024 | 23.56 | 23.85 | 23.46 | 23.61 | 23.61 | 3,297 |
Apr 19, 2024 | 23.74 | 23.74 | 23.41 | 23.55 | 23.55 | 4,418 |
Apr 18, 2024 | 22.64 | 24.00 | 22.64 | 23.46 | 23.46 | 48,664 |
Apr 17, 2024 | 23.31 | 23.31 | 22.65 | 22.65 | 22.65 | 3,561 |
Apr 16, 2024 | 22.60 | 23.29 | 22.33 | 22.70 | 22.70 | 6,895 |
Apr 15, 2024 | 23.03 | 23.03 | 22.59 | 22.67 | 22.67 | 9,777 |
Apr 12, 2024 | 23.20 | 23.23 | 23.05 | 23.09 | 23.09 | 5,991 |
Apr 11, 2024 | 23.22 | 23.52 | 23.00 | 23.20 | 23.20 | 16,265 |
Apr 10, 2024 | 23.36 | 23.40 | 22.97 | 23.28 | 23.28 | 15,424 |
Apr 09, 2024 | 23.45 | 23.60 | 23.39 | 23.39 | 23.39 | 3,543 |
Apr 08, 2024 | 23.34 | 23.41 | 23.31 | 23.40 | 23.40 | 5,289 |
Apr 05, 2024 | 23.50 | 23.52 | 23.45 | 23.52 | 23.52 | 4,699 |
Apr 04, 2024 | 23.32 | 23.60 | 23.32 | 23.51 | 23.51 | 5,365 |
Apr 03, 2024 | 23.34 | 23.34 | 23.25 | 23.33 | 23.33 | 1,876 |
Apr 02, 2024 | 23.34 | 23.34 | 23.30 | 23.30 | 23.30 | 3,671 |
Apr 01, 2024 | 23.17 | 23.34 | 23.17 | 23.34 | 23.34 | 2,181 |
Mar 28, 2024 | 23.22 | 23.38 | 23.15 | 23.24 | 23.24 | 5,058 |
Mar 27, 2024 | 23.24 | 23.40 | 23.21 | 23.38 | 23.38 | 6,856 |
Mar 26, 2024 | 23.24 | 23.48 | 23.23 | 23.26 | 23.26 | 12,918 |
Mar 25, 2024 | 23.60 | 23.60 | 23.23 | 23.37 | 23.37 | 5,044 |
Mar 25, 2024 | 0.40625 Dividend | |||||
Mar 22, 2024 | 23.89 | 23.98 | 23.85 | 23.91 | 23.50 | 8,389 |
Mar 21, 2024 | 23.74 | 23.91 | 23.69 | 23.81 | 23.41 | 10,140 |
Mar 20, 2024 | 23.56 | 23.58 | 23.41 | 23.50 | 23.10 | 10,222 |
Mar 19, 2024 | 23.57 | 23.93 | 23.38 | 23.40 | 23.00 | 19,281 |
Mar 18, 2024 | 23.67 | 23.93 | 23.35 | 23.41 | 23.01 | 8,798 |
Mar 15, 2024 | 23.17 | 23.57 | 23.17 | 23.56 | 23.16 | 7,013 |
Mar 14, 2024 | 23.71 | 23.75 | 23.67 | 23.67 | 23.27 | 4,236 |
Mar 13, 2024 | 23.80 | 23.88 | 23.61 | 23.77 | 23.37 | 9,018 |
Mar 12, 2024 | 23.62 | 23.82 | 23.62 | 23.82 | 23.42 | 6,111 |
Mar 11, 2024 | 23.87 | 24.00 | 23.50 | 23.55 | 23.15 | 17,322 |
Mar 08, 2024 | 24.06 | 24.25 | 23.85 | 23.86 | 23.45 | 9,281 |
Mar 07, 2024 | 24.01 | 24.48 | 23.85 | 24.04 | 23.63 | 14,733 |
Mar 06, 2024 | 24.54 | 24.60 | 23.56 | 24.00 | 23.59 | 21,019 |
Mar 05, 2024 | 24.51 | 24.55 | 23.90 | 24.54 | 24.12 | 9,787 |
Mar 04, 2024 | 24.48 | 24.57 | 24.48 | 24.57 | 24.15 | 2,994 |
Mar 01, 2024 | 24.20 | 24.33 | 24.20 | 24.20 | 23.79 | 10,095 |
Feb 29, 2024 | 24.10 | 24.72 | 24.10 | 24.72 | 24.30 | 16,996 |
Feb 28, 2024 | 24.35 | 24.59 | 24.00 | 24.59 | 24.17 | 3,889 |
Feb 27, 2024 | 24.60 | 24.60 | 24.20 | 24.35 | 23.94 | 3,668 |
Feb 26, 2024 | 24.30 | 24.62 | 24.30 | 24.60 | 24.18 | 6,416 |
Feb 23, 2024 | 23.51 | 24.35 | 23.51 | 24.33 | 23.92 | 6,620 |
Feb 22, 2024 | 23.90 | 23.90 | 23.60 | 23.60 | 23.20 | 3,686 |
Feb 21, 2024 | 23.52 | 23.90 | 23.52 | 23.87 | 23.46 | 4,347 |
Feb 20, 2024 | 23.90 | 23.90 | 23.53 | 23.86 | 23.45 | 7,176 |
Feb 16, 2024 | 23.89 | 23.90 | 23.70 | 23.80 | 23.40 | 3,005 |
Feb 15, 2024 | 23.72 | 23.90 | 23.72 | 23.81 | 23.41 | 3,139 |
Feb 14, 2024 | 23.80 | 24.00 | 23.36 | 23.73 | 23.32 | 8,387 |
Feb 13, 2024 | 23.65 | 24.00 | 23.65 | 23.80 | 23.40 | 3,478 |
Feb 12, 2024 | 24.00 | 24.10 | 23.97 | 24.02 | 23.61 | 7,470 |
Feb 09, 2024 | 23.48 | 24.02 | 23.36 | 23.97 | 23.56 | 8,552 |
Feb 08, 2024 | 23.52 | 23.71 | 23.40 | 23.64 | 23.24 | 4,412 |
Feb 07, 2024 | 23.98 | 24.00 | 23.35 | 23.53 | 23.13 | 7,750 |
Feb 06, 2024 | 23.65 | 23.95 | 23.63 | 23.95 | 23.54 | 3,606 |
Feb 05, 2024 | 23.46 | 23.78 | 23.10 | 23.54 | 23.14 | 10,055 |
Feb 02, 2024 | 23.58 | 24.42 | 23.58 | 23.69 | 23.29 | 14,654 |
Feb 01, 2024 | 24.30 | 24.30 | 23.21 | 23.86 | 23.45 | 13,991 |
Jan 31, 2024 | 24.44 | 24.55 | 24.20 | 24.30 | 23.89 | 11,284 |
Jan 30, 2024 | 24.31 | 24.64 | 24.26 | 24.58 | 24.16 | 16,031 |
Jan 29, 2024 | 24.26 | 24.47 | 23.96 | 24.47 | 24.05 | 16,123 |
Jan 26, 2024 | 24.05 | 24.49 | 23.83 | 24.40 | 23.99 | 34,170 |
Jan 25, 2024 | 23.76 | 24.20 | 23.76 | 24.20 | 23.79 | 5,143 |
Jan 24, 2024 | 23.84 | 24.30 | 23.74 | 23.95 | 23.54 | 26,655 |
Jan 23, 2024 | 23.77 | 23.83 | 23.70 | 23.83 | 23.43 | 8,784 |
Jan 22, 2024 | 23.50 | 23.86 | 23.29 | 23.77 | 23.37 | 9,225 |
Jan 19, 2024 | 23.05 | 23.35 | 23.05 | 23.35 | 22.95 | 5,715 |
Jan 18, 2024 | 23.05 | 23.23 | 22.91 | 23.23 | 22.84 | 15,552 |
Jan 17, 2024 | 23.20 | 23.20 | 23.05 | 23.05 | 22.65 | 5,994 |
Jan 16, 2024 | 23.23 | 23.23 | 23.08 | 23.08 | 22.69 | 3,394 |
Jan 12, 2024 | 23.00 | 23.23 | 22.89 | 23.17 | 22.78 | 4,092 |
Jan 11, 2024 | 23.18 | 23.23 | 22.87 | 23.13 | 22.74 | 6,222 |
Jan 10, 2024 | 23.15 | 23.23 | 23.15 | 23.20 | 22.81 | 5,788 |
Jan 09, 2024 | 23.15 | 23.37 | 23.15 | 23.19 | 22.80 | 3,542 |
Jan 08, 2024 | 22.97 | 23.05 | 22.80 | 23.00 | 22.61 | 14,171 |
Jan 05, 2024 | 22.91 | 23.00 | 22.91 | 23.00 | 22.61 | 6,858 |
Jan 04, 2024 | 23.00 | 23.00 | 22.86 | 22.90 | 22.51 | 15,088 |
Jan 03, 2024 | 23.06 | 23.25 | 23.01 | 23.06 | 22.67 | 12,963 |
Jan 02, 2024 | 23.42 | 23.45 | 22.94 | 23.40 | 23.00 | 9,675 |
Dec 29, 2023 | 22.94 | 23.48 | 22.94 | 23.46 | 23.06 | 19,872 |
Dec 28, 2023 | 22.91 | 23.15 | 22.91 | 22.98 | 22.59 | 10,642 |
Dec 27, 2023 | 23.03 | 23.38 | 23.00 | 23.25 | 22.85 | 10,670 |
Dec 26, 2023 | 23.07 | 23.44 | 23.06 | 23.11 | 22.72 | 6,204 |
Dec 22, 2023 | 23.00 | 23.47 | 22.80 | 23.47 | 23.07 | 15,825 |
Dec 22, 2023 | 0.40625 Dividend | |||||
Dec 21, 2023 | 23.89 | 24.00 | 23.26 | 23.48 | 22.68 | 13,102 |
Dec 20, 2023 | 23.09 | 23.68 | 22.91 | 23.68 | 22.87 | 19,639 |
Dec 19, 2023 | 22.88 | 23.55 | 22.88 | 23.55 | 22.75 | 11,519 |
Dec 18, 2023 | 23.46 | 23.53 | 22.90 | 22.90 | 22.12 | 3,928 |
Dec 15, 2023 | 22.92 | 23.40 | 22.77 | 23.40 | 22.60 | 8,043 |
Dec 14, 2023 | 22.49 | 23.55 | 22.48 | 23.12 | 22.33 | 6,685 |
Dec 13, 2023 | 22.12 | 22.83 | 22.03 | 22.55 | 21.78 | 10,526 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |