Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.04 | 24.17 | 23.79 | 24.06 | 24.06 | 48,580 |
May 02, 2024 | 23.59 | 23.91 | 23.56 | 23.88 | 23.88 | 61,546 |
May 01, 2024 | 23.53 | 23.79 | 23.36 | 23.59 | 23.59 | 68,543 |
Apr 30, 2024 | 23.65 | 23.69 | 23.40 | 23.47 | 23.47 | 401,396 |
Apr 29, 2024 | 23.55 | 23.75 | 23.54 | 23.68 | 23.68 | 28,108 |
Apr 26, 2024 | 23.75 | 23.93 | 23.46 | 23.46 | 23.46 | 36,624 |
Apr 25, 2024 | 23.67 | 23.80 | 23.50 | 23.73 | 23.73 | 91,737 |
Apr 24, 2024 | 23.69 | 23.92 | 23.52 | 23.89 | 23.89 | 60,395 |
Apr 23, 2024 | 23.50 | 23.87 | 23.40 | 23.87 | 23.87 | 290,554 |
Apr 22, 2024 | 23.38 | 23.51 | 23.34 | 23.51 | 23.51 | 275,346 |
Apr 19, 2024 | 23.40 | 23.44 | 23.24 | 23.37 | 23.37 | 196,939 |
Apr 18, 2024 | 23.34 | 23.40 | 23.21 | 23.37 | 23.37 | 173,467 |
Apr 17, 2024 | 23.38 | 23.45 | 23.27 | 23.30 | 23.30 | 69,640 |
Apr 16, 2024 | 23.10 | 23.36 | 23.09 | 23.25 | 23.25 | 57,107 |
Apr 15, 2024 | 23.70 | 23.82 | 23.15 | 23.15 | 23.15 | 75,090 |
Apr 12, 2024 | 23.77 | 23.87 | 23.66 | 23.66 | 23.66 | 123,540 |
Apr 11, 2024 | 23.92 | 23.92 | 23.77 | 23.78 | 23.78 | 168,694 |
Apr 10, 2024 | 23.96 | 23.99 | 23.71 | 23.92 | 23.92 | 192,809 |
Apr 09, 2024 | 24.11 | 24.14 | 24.05 | 24.11 | 24.11 | 66,607 |
Apr 08, 2024 | 24.21 | 24.21 | 24.02 | 24.09 | 24.09 | 63,988 |
Apr 05, 2024 | 24.16 | 24.24 | 24.11 | 24.21 | 24.21 | 63,462 |
Apr 04, 2024 | 24.12 | 24.26 | 24.12 | 24.19 | 24.19 | 29,363 |
Apr 03, 2024 | 23.90 | 24.07 | 23.90 | 24.05 | 24.05 | 98,424 |
Apr 02, 2024 | 24.02 | 24.11 | 23.81 | 24.03 | 24.03 | 63,040 |
Apr 01, 2024 | 24.17 | 24.24 | 24.06 | 24.12 | 24.12 | 109,952 |
Mar 28, 2024 | 24.36 | 24.53 | 24.00 | 24.02 | 24.02 | 198,353 |
Mar 27, 2024 | 24.36 | 24.44 | 24.30 | 24.36 | 24.36 | 100,055 |
Mar 26, 2024 | 24.29 | 24.41 | 24.29 | 24.37 | 24.37 | 64,054 |
Mar 25, 2024 | 24.36 | 24.44 | 24.24 | 24.24 | 24.24 | 40,408 |
Mar 22, 2024 | 24.44 | 24.50 | 24.35 | 24.44 | 24.44 | 69,603 |
Mar 21, 2024 | 24.40 | 24.47 | 24.38 | 24.39 | 24.39 | 71,299 |
Mar 20, 2024 | 24.29 | 24.35 | 24.25 | 24.34 | 24.34 | 52,305 |
Mar 19, 2024 | 24.27 | 24.38 | 24.23 | 24.28 | 24.28 | 108,060 |
Mar 18, 2024 | 24.35 | 24.42 | 24.25 | 24.27 | 24.27 | 102,343 |
Mar 15, 2024 | 24.45 | 24.48 | 24.30 | 24.40 | 24.40 | 52,418 |
Mar 14, 2024 | 24.54 | 24.57 | 24.30 | 24.45 | 24.45 | 52,918 |
Mar 13, 2024 | 24.66 | 24.71 | 24.50 | 24.55 | 24.55 | 29,051 |
Mar 12, 2024 | 24.68 | 24.72 | 24.46 | 24.61 | 24.61 | 41,073 |
Mar 11, 2024 | 24.73 | 24.82 | 24.68 | 24.68 | 24.68 | 28,731 |
Mar 08, 2024 | 24.79 | 24.84 | 24.73 | 24.77 | 24.77 | 34,848 |
Mar 07, 2024 | 24.62 | 24.78 | 24.62 | 24.71 | 24.71 | 34,993 |
Mar 06, 2024 | 24.57 | 24.69 | 24.53 | 24.65 | 24.65 | 34,692 |
Mar 05, 2024 | 24.48 | 24.56 | 24.46 | 24.50 | 24.50 | 23,202 |
Mar 04, 2024 | 24.60 | 24.64 | 24.39 | 24.40 | 24.40 | 39,675 |
Mar 01, 2024 | 24.55 | 24.65 | 24.54 | 24.60 | 24.60 | 46,202 |
Feb 29, 2024 | 24.62 | 24.70 | 24.50 | 24.52 | 24.52 | 127,236 |
Feb 28, 2024 | 24.54 | 24.56 | 24.49 | 24.52 | 24.52 | 36,170 |
Feb 28, 2024 | 0.351563 Dividend | |||||
Feb 27, 2024 | 24.84 | 24.95 | 24.77 | 24.82 | 24.47 | 27,554 |
Feb 26, 2024 | 24.81 | 24.96 | 24.81 | 24.90 | 24.55 | 98,526 |
Feb 23, 2024 | 24.75 | 24.94 | 24.67 | 24.94 | 24.59 | 76,778 |
Feb 22, 2024 | 24.80 | 24.81 | 24.71 | 24.72 | 24.37 | 90,348 |
Feb 21, 2024 | 24.71 | 24.82 | 24.68 | 24.69 | 24.34 | 117,816 |
Feb 20, 2024 | 24.63 | 24.73 | 24.58 | 24.70 | 24.35 | 39,993 |
Feb 16, 2024 | 24.54 | 24.68 | 24.54 | 24.60 | 24.25 | 58,229 |
Feb 15, 2024 | 24.71 | 24.73 | 24.56 | 24.70 | 24.35 | 39,411 |
Feb 14, 2024 | 24.72 | 24.75 | 24.61 | 24.68 | 24.33 | 28,436 |
Feb 13, 2024 | 24.67 | 24.76 | 24.58 | 24.68 | 24.33 | 89,871 |
Feb 12, 2024 | 24.82 | 24.87 | 24.75 | 24.87 | 24.52 | 30,773 |
Feb 09, 2024 | 24.66 | 24.85 | 24.66 | 24.83 | 24.48 | 43,143 |
Feb 08, 2024 | 24.67 | 24.80 | 24.63 | 24.66 | 24.31 | 85,614 |
Feb 07, 2024 | 24.67 | 24.85 | 24.65 | 24.75 | 24.40 | 21,966 |
Feb 06, 2024 | 24.55 | 24.69 | 24.54 | 24.69 | 24.34 | 33,381 |
Feb 05, 2024 | 24.61 | 24.64 | 24.50 | 24.53 | 24.19 | 19,507 |
Feb 02, 2024 | 24.63 | 24.79 | 24.52 | 24.68 | 24.33 | 40,766 |
Feb 01, 2024 | 24.51 | 24.78 | 24.36 | 24.73 | 24.38 | 51,555 |
Jan 31, 2024 | 24.64 | 24.73 | 24.46 | 24.46 | 24.11 | 72,362 |
Jan 30, 2024 | 24.78 | 24.80 | 24.67 | 24.68 | 24.33 | 44,901 |
Jan 29, 2024 | 24.71 | 24.76 | 24.63 | 24.70 | 24.35 | 46,455 |
Jan 26, 2024 | 24.70 | 24.83 | 24.61 | 24.76 | 24.41 | 40,641 |
Jan 25, 2024 | 24.83 | 24.83 | 24.67 | 24.75 | 24.40 | 57,508 |
Jan 24, 2024 | 24.70 | 24.78 | 24.67 | 24.67 | 24.32 | 24,154 |
Jan 23, 2024 | 24.72 | 24.72 | 24.55 | 24.68 | 24.33 | 42,411 |
Jan 22, 2024 | 24.61 | 24.72 | 24.55 | 24.72 | 24.37 | 37,458 |
Jan 19, 2024 | 24.35 | 24.57 | 24.25 | 24.56 | 24.21 | 59,380 |
Jan 18, 2024 | 24.46 | 24.56 | 24.23 | 24.35 | 24.01 | 44,336 |
Jan 17, 2024 | 24.40 | 24.47 | 24.31 | 24.46 | 24.11 | 50,596 |
Jan 16, 2024 | 24.49 | 24.62 | 24.41 | 24.48 | 24.13 | 33,252 |
Jan 12, 2024 | 24.57 | 24.63 | 24.52 | 24.57 | 24.22 | 27,751 |
Jan 11, 2024 | 24.37 | 24.56 | 24.35 | 24.45 | 24.10 | 35,046 |
Jan 10, 2024 | 24.60 | 24.60 | 24.45 | 24.46 | 24.11 | 26,258 |
Jan 09, 2024 | 24.28 | 24.56 | 24.26 | 24.53 | 24.18 | 31,445 |
Jan 08, 2024 | 24.27 | 24.39 | 24.18 | 24.39 | 24.04 | 34,568 |
Jan 05, 2024 | 24.21 | 24.42 | 24.13 | 24.18 | 23.84 | 42,797 |
Jan 04, 2024 | 24.37 | 24.39 | 24.20 | 24.24 | 23.90 | 31,508 |
Jan 03, 2024 | 24.20 | 24.40 | 24.10 | 24.26 | 23.92 | 52,789 |
Jan 02, 2024 | 24.27 | 24.41 | 24.15 | 24.33 | 23.99 | 66,153 |
Dec 29, 2023 | 24.55 | 24.59 | 24.24 | 24.29 | 23.95 | 215,773 |
Dec 28, 2023 | 24.52 | 24.72 | 24.46 | 24.54 | 24.19 | 71,846 |
Dec 27, 2023 | 24.42 | 24.65 | 24.42 | 24.62 | 24.27 | 92,441 |
Dec 26, 2023 | 24.47 | 24.55 | 24.42 | 24.51 | 24.16 | 47,521 |
Dec 22, 2023 | 24.50 | 24.56 | 24.43 | 24.45 | 24.10 | 61,435 |
Dec 21, 2023 | 24.46 | 24.56 | 24.37 | 24.47 | 24.12 | 69,451 |
Dec 20, 2023 | 24.19 | 24.48 | 24.19 | 24.43 | 24.08 | 54,409 |
Dec 19, 2023 | 24.03 | 24.28 | 24.03 | 24.27 | 23.93 | 59,560 |
Dec 18, 2023 | 24.11 | 24.29 | 24.05 | 24.09 | 23.75 | 103,715 |
Dec 15, 2023 | 24.20 | 24.37 | 24.03 | 24.20 | 23.86 | 91,831 |
Dec 14, 2023 | 23.92 | 24.32 | 23.80 | 24.06 | 23.72 | 80,515 |
Dec 13, 2023 | 23.41 | 23.91 | 23.32 | 23.88 | 23.54 | 90,793 |
Dec 12, 2023 | 23.47 | 23.54 | 23.35 | 23.41 | 23.08 | 57,761 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |