Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 24.71 | 25.03 | 24.40 | 24.57 | 24.57 | 6,335 |
Apr 30, 2024 | 24.86 | 25.07 | 24.42 | 24.42 | 24.42 | 80,550 |
Apr 29, 2024 | 25.40 | 25.58 | 25.15 | 25.50 | 25.50 | 25,220 |
Apr 29, 2024 | 0.22 Dividend | |||||
Apr 26, 2024 | 25.43 | 25.61 | 25.28 | 25.44 | 25.22 | 45,169 |
Apr 25, 2024 | 24.58 | 25.34 | 24.57 | 25.22 | 25.00 | 18,134 |
Apr 24, 2024 | 24.22 | 24.55 | 24.22 | 24.54 | 24.33 | 12,842 |
Apr 23, 2024 | 23.99 | 24.51 | 23.86 | 24.44 | 24.23 | 52,960 |
Apr 22, 2024 | 24.55 | 24.66 | 24.16 | 24.21 | 24.00 | 95,219 |
Apr 19, 2024 | 25.26 | 25.44 | 25.18 | 25.37 | 25.15 | 62,428 |
Apr 18, 2024 | 25.40 | 25.40 | 25.16 | 25.25 | 25.03 | 5,304 |
Apr 17, 2024 | 25.03 | 25.45 | 25.00 | 25.14 | 24.92 | 35,692 |
Apr 16, 2024 | 24.97 | 25.10 | 24.65 | 24.94 | 24.72 | 36,152 |
Apr 15, 2024 | 25.52 | 25.58 | 24.99 | 25.15 | 24.93 | 52,251 |
Apr 12, 2024 | 25.99 | 26.59 | 25.31 | 25.44 | 25.22 | 69,104 |
Apr 11, 2024 | 25.20 | 25.59 | 25.09 | 25.58 | 25.36 | 34,243 |
Apr 10, 2024 | 24.91 | 25.25 | 24.70 | 25.08 | 24.86 | 32,858 |
Apr 09, 2024 | 25.25 | 25.45 | 25.11 | 25.19 | 24.97 | 50,957 |
Apr 08, 2024 | 25.08 | 25.29 | 24.75 | 24.89 | 24.67 | 52,179 |
Apr 05, 2024 | 24.47 | 25.01 | 24.43 | 24.94 | 24.72 | 74,616 |
Apr 04, 2024 | 24.36 | 24.46 | 24.10 | 24.25 | 24.04 | 51,369 |
Apr 03, 2024 | 24.06 | 24.46 | 24.00 | 24.40 | 24.19 | 55,967 |
Apr 02, 2024 | 23.90 | 24.07 | 23.76 | 23.97 | 23.76 | 75,520 |
Apr 01, 2024 | 23.79 | 23.95 | 23.55 | 23.69 | 23.49 | 46,733 |
Mar 28, 2024 | 23.20 | 23.45 | 23.08 | 23.38 | 23.18 | 56,853 |
Mar 27, 2024 | 22.48 | 22.97 | 22.48 | 22.94 | 22.74 | 40,540 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 26, 2024 | 22.75 | 22.75 | 22.47 | 22.49 | 22.08 | 39,268 |
Mar 25, 2024 | 22.51 | 22.82 | 22.45 | 22.45 | 22.04 | 38,469 |
Mar 22, 2024 | 22.31 | 22.50 | 22.17 | 22.33 | 21.92 | 22,498 |
Mar 21, 2024 | 22.89 | 22.96 | 22.43 | 22.43 | 22.02 | 24,892 |
Mar 20, 2024 | 21.83 | 22.55 | 21.73 | 22.40 | 21.99 | 47,634 |
Mar 19, 2024 | 22.06 | 22.06 | 21.67 | 21.73 | 21.33 | 46,585 |
Mar 18, 2024 | 22.29 | 22.29 | 22.08 | 22.14 | 21.73 | 30,187 |
Mar 15, 2024 | 22.35 | 22.44 | 22.33 | 22.44 | 22.03 | 24,426 |
Mar 14, 2024 | 22.35 | 22.38 | 22.19 | 22.34 | 21.93 | 35,060 |
Mar 13, 2024 | 22.25 | 22.70 | 22.25 | 22.57 | 22.16 | 68,776 |
Mar 12, 2024 | 22.24 | 22.24 | 21.90 | 22.10 | 21.69 | 57,142 |
Mar 11, 2024 | 22.04 | 22.66 | 21.99 | 22.55 | 22.14 | 80,408 |
Mar 08, 2024 | 22.10 | 22.21 | 21.94 | 22.07 | 21.67 | 46,060 |
Mar 07, 2024 | 22.03 | 22.12 | 21.88 | 22.08 | 21.67 | 52,974 |
Mar 06, 2024 | 21.84 | 22.03 | 21.73 | 21.86 | 21.46 | 37,893 |
Mar 05, 2024 | 21.60 | 21.88 | 21.58 | 21.61 | 21.21 | 79,497 |
Mar 04, 2024 | 20.85 | 21.47 | 20.76 | 21.46 | 21.07 | 81,283 |
Mar 01, 2024 | 19.94 | 20.50 | 19.76 | 20.49 | 20.11 | 60,327 |
Feb 29, 2024 | 19.72 | 19.92 | 19.70 | 19.76 | 19.40 | 46,968 |
Feb 28, 2024 | 19.55 | 19.55 | 19.22 | 19.28 | 18.93 | 63,414 |
Feb 28, 2024 | 0.22 Dividend | |||||
Feb 27, 2024 | 19.82 | 19.87 | 19.64 | 19.65 | 19.07 | 43,058 |
Feb 26, 2024 | 19.94 | 19.94 | 19.65 | 19.76 | 19.18 | 41,931 |
Feb 23, 2024 | 19.67 | 20.05 | 19.45 | 20.05 | 19.46 | 94,349 |
Feb 22, 2024 | 20.08 | 20.08 | 19.56 | 19.58 | 19.01 | 92,468 |
Feb 21, 2024 | 20.24 | 20.24 | 19.95 | 20.19 | 19.60 | 62,927 |
Feb 20, 2024 | 20.39 | 20.39 | 20.11 | 20.27 | 19.68 | 36,017 |
Feb 16, 2024 | 19.96 | 20.22 | 19.88 | 20.09 | 19.50 | 28,650 |
Feb 15, 2024 | 19.73 | 20.18 | 19.73 | 19.94 | 19.36 | 46,928 |
Feb 14, 2024 | 19.53 | 19.53 | 19.30 | 19.51 | 18.94 | 71,079 |
Feb 13, 2024 | 20.37 | 20.37 | 19.40 | 19.51 | 18.94 | 180,634 |
Feb 12, 2024 | 20.37 | 20.71 | 20.37 | 20.64 | 20.03 | 26,693 |
Feb 09, 2024 | 20.61 | 20.61 | 20.30 | 20.39 | 19.79 | 72,844 |
Feb 08, 2024 | 20.84 | 20.84 | 20.66 | 20.69 | 20.08 | 48,280 |
Feb 07, 2024 | 21.12 | 21.12 | 20.87 | 20.88 | 20.27 | 33,930 |
Feb 06, 2024 | 21.10 | 21.13 | 20.99 | 21.08 | 20.46 | 13,571 |
Feb 05, 2024 | 21.18 | 21.18 | 20.94 | 21.03 | 20.41 | 48,327 |
Feb 02, 2024 | 21.72 | 21.72 | 21.18 | 21.40 | 20.77 | 76,251 |
Feb 01, 2024 | 21.57 | 22.02 | 21.57 | 22.02 | 21.37 | 35,400 |
Jan 31, 2024 | 21.32 | 21.60 | 21.23 | 21.30 | 20.68 | 17,543 |
Jan 30, 2024 | 21.55 | 21.58 | 21.22 | 21.30 | 20.68 | 30,081 |
Jan 30, 2024 | 0.22 Dividend | |||||
Jan 29, 2024 | 21.66 | 21.66 | 21.46 | 21.62 | 20.77 | 64,904 |
Jan 26, 2024 | 21.60 | 21.72 | 21.51 | 21.51 | 20.67 | 13,621 |
Jan 25, 2024 | 21.61 | 21.69 | 21.50 | 21.59 | 20.74 | 8,495 |
Jan 24, 2024 | 22.01 | 22.04 | 21.30 | 21.33 | 20.49 | 33,160 |
Jan 23, 2024 | 21.29 | 21.68 | 21.29 | 21.68 | 20.83 | 19,844 |
Jan 22, 2024 | 21.05 | 21.15 | 20.80 | 21.13 | 20.30 | 30,190 |
Jan 19, 2024 | 21.30 | 21.30 | 21.00 | 21.13 | 20.30 | 60,053 |
Jan 18, 2024 | 21.29 | 21.29 | 21.10 | 21.22 | 20.39 | 26,534 |
Jan 17, 2024 | 21.57 | 21.57 | 21.10 | 21.23 | 20.40 | 95,307 |
Jan 16, 2024 | 22.51 | 22.51 | 21.79 | 21.79 | 20.94 | 113,666 |
Jan 15, 2024 | 22.66 | 22.66 | 22.56 | 22.61 | 21.72 | 14,323 |
Jan 12, 2024 | 22.51 | 22.86 | 22.51 | 22.63 | 21.74 | 76,094 |
Jan 11, 2024 | 22.03 | 22.18 | 21.80 | 21.92 | 21.06 | 64,314 |
Jan 10, 2024 | 22.19 | 22.19 | 21.92 | 22.07 | 21.20 | 24,119 |
Jan 09, 2024 | 22.55 | 22.55 | 22.13 | 22.17 | 21.30 | 63,672 |
Jan 08, 2024 | 22.40 | 22.67 | 22.29 | 22.52 | 21.64 | 40,304 |
Jan 05, 2024 | 22.59 | 22.87 | 22.45 | 22.63 | 21.74 | 32,815 |
Jan 04, 2024 | 22.83 | 22.88 | 22.55 | 22.64 | 21.75 | 56,282 |
Jan 03, 2024 | 23.08 | 23.08 | 22.71 | 22.81 | 21.92 | 114,056 |
Jan 02, 2024 | 23.65 | 23.91 | 23.39 | 23.43 | 22.51 | 45,987 |
Dec 29, 2023 | 23.45 | 23.74 | 23.45 | 23.65 | 22.72 | 27,393 |
Dec 28, 2023 | 24.36 | 24.36 | 23.73 | 23.73 | 22.80 | 48,495 |
Dec 28, 2023 | 0.22 Dividend | |||||
Dec 27, 2023 | 24.59 | 24.79 | 24.58 | 24.61 | 23.43 | 38,361 |
Dec 22, 2023 | 24.67 | 24.94 | 24.43 | 24.43 | 23.26 | 38,442 |
Dec 21, 2023 | 24.49 | 24.51 | 24.27 | 24.31 | 23.15 | 19,356 |
Dec 20, 2023 | 24.57 | 24.68 | 24.07 | 24.09 | 22.94 | 41,426 |
Dec 19, 2023 | 24.08 | 24.78 | 24.07 | 24.57 | 23.40 | 34,597 |
Dec 18, 2023 | 23.89 | 24.02 | 23.80 | 23.94 | 22.80 | 20,930 |
Dec 15, 2023 | 24.19 | 24.19 | 23.90 | 23.95 | 22.81 | 27,251 |
Dec 14, 2023 | 24.40 | 24.83 | 24.10 | 24.22 | 23.06 | 76,915 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |