Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.78 | 24.95 | 24.70 | 24.92 | 24.92 | 81,257 |
May 01, 2024 | 24.68 | 24.88 | 24.58 | 24.88 | 24.88 | 31,255 |
Apr 30, 2024 | 24.94 | 25.04 | 24.57 | 24.67 | 24.67 | 53,920 |
Apr 29, 2024 | 24.96 | 25.00 | 24.91 | 24.97 | 24.97 | 10,372 |
Apr 26, 2024 | 24.82 | 24.99 | 24.81 | 24.83 | 24.83 | 23,350 |
Apr 25, 2024 | 24.77 | 24.86 | 24.73 | 24.76 | 24.76 | 17,301 |
Apr 24, 2024 | 24.91 | 25.00 | 24.75 | 24.93 | 24.93 | 20,336 |
Apr 23, 2024 | 24.69 | 25.00 | 24.47 | 24.96 | 24.96 | 18,523 |
Apr 22, 2024 | 24.35 | 24.71 | 24.35 | 24.61 | 24.61 | 27,742 |
Apr 19, 2024 | 24.24 | 24.90 | 24.24 | 24.38 | 24.38 | 15,974 |
Apr 18, 2024 | 24.26 | 24.40 | 24.26 | 24.38 | 24.38 | 13,878 |
Apr 17, 2024 | 24.34 | 24.39 | 24.20 | 24.38 | 24.38 | 17,857 |
Apr 16, 2024 | 24.02 | 24.21 | 23.93 | 24.09 | 24.09 | 25,967 |
Apr 15, 2024 | 24.81 | 24.81 | 24.10 | 24.12 | 24.12 | 39,742 |
Apr 12, 2024 | 24.62 | 24.88 | 24.62 | 24.73 | 24.73 | 60,670 |
Apr 11, 2024 | 24.82 | 24.85 | 24.57 | 24.77 | 24.77 | 39,407 |
Apr 10, 2024 | 24.82 | 24.83 | 24.58 | 24.78 | 24.78 | 115,462 |
Apr 09, 2024 | 24.77 | 24.93 | 24.75 | 24.90 | 24.90 | 41,171 |
Apr 08, 2024 | 24.83 | 24.83 | 24.69 | 24.75 | 24.75 | 12,765 |
Apr 05, 2024 | 24.84 | 24.88 | 24.52 | 24.82 | 24.82 | 13,552 |
Apr 04, 2024 | 24.65 | 24.89 | 24.64 | 24.89 | 24.89 | 68,705 |
Apr 03, 2024 | 24.50 | 24.62 | 24.43 | 24.56 | 24.56 | 27,629 |
Apr 02, 2024 | 24.56 | 24.60 | 24.29 | 24.52 | 24.52 | 21,123 |
Apr 01, 2024 | 24.63 | 24.77 | 24.52 | 24.67 | 24.67 | 35,269 |
Mar 28, 2024 | 24.99 | 24.99 | 24.54 | 24.54 | 24.54 | 55,810 |
Mar 27, 2024 | 24.82 | 24.95 | 24.71 | 24.91 | 24.91 | 46,962 |
Mar 26, 2024 | 25.03 | 25.03 | 24.80 | 24.86 | 24.86 | 27,076 |
Mar 25, 2024 | 25.08 | 25.10 | 24.94 | 24.94 | 24.94 | 20,078 |
Mar 22, 2024 | 25.09 | 25.19 | 25.05 | 25.18 | 25.18 | 13,436 |
Mar 21, 2024 | 25.15 | 25.19 | 25.09 | 25.14 | 25.14 | 17,789 |
Mar 20, 2024 | 25.00 | 25.10 | 25.00 | 25.07 | 25.07 | 18,353 |
Mar 19, 2024 | 24.95 | 25.08 | 24.91 | 25.06 | 25.06 | 30,993 |
Mar 18, 2024 | 24.90 | 25.00 | 24.90 | 24.94 | 24.94 | 20,256 |
Mar 15, 2024 | 24.87 | 24.92 | 24.77 | 24.92 | 24.92 | 14,437 |
Mar 14, 2024 | 25.00 | 25.07 | 24.76 | 24.95 | 24.95 | 25,065 |
Mar 13, 2024 | 24.92 | 25.09 | 24.92 | 25.00 | 25.00 | 22,123 |
Mar 12, 2024 | 24.98 | 25.07 | 24.93 | 25.05 | 25.05 | 28,458 |
Mar 11, 2024 | 25.30 | 25.32 | 25.20 | 25.29 | 25.29 | 7,223 |
Mar 08, 2024 | 25.27 | 25.31 | 25.09 | 25.29 | 25.29 | 25,797 |
Mar 07, 2024 | 25.19 | 25.25 | 25.18 | 25.24 | 25.24 | 9,802 |
Mar 06, 2024 | 25.07 | 25.16 | 25.07 | 25.14 | 25.14 | 13,480 |
Mar 05, 2024 | 24.97 | 25.11 | 24.95 | 25.07 | 25.07 | 19,827 |
Mar 04, 2024 | 25.03 | 25.08 | 24.94 | 24.99 | 24.99 | 12,607 |
Mar 01, 2024 | 25.10 | 25.13 | 25.02 | 25.07 | 25.07 | 14,061 |
Feb 29, 2024 | 24.99 | 25.20 | 24.91 | 25.19 | 25.19 | 53,551 |
Feb 28, 2024 | 25.03 | 25.09 | 24.93 | 25.00 | 25.00 | 20,334 |
Feb 27, 2024 | 25.01 | 25.14 | 25.01 | 25.02 | 25.02 | 14,382 |
Feb 26, 2024 | 25.16 | 25.16 | 25.00 | 25.03 | 25.03 | 13,006 |
Feb 23, 2024 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | 18,361 |
Feb 22, 2024 | 25.02 | 25.02 | 24.93 | 24.98 | 24.98 | 11,400 |
Feb 21, 2024 | 24.90 | 25.07 | 24.87 | 24.90 | 24.90 | 11,587 |
Feb 20, 2024 | 24.82 | 24.96 | 24.82 | 24.95 | 24.95 | 20,386 |
Feb 16, 2024 | 24.79 | 24.90 | 24.75 | 24.86 | 24.86 | 15,442 |
Feb 15, 2024 | 24.82 | 24.93 | 24.73 | 24.93 | 24.93 | 41,037 |
Feb 14, 2024 | 24.98 | 25.07 | 24.60 | 24.77 | 24.77 | 273,201 |
Feb 13, 2024 | 25.02 | 25.10 | 24.84 | 25.05 | 25.05 | 32,788 |
Feb 12, 2024 | 25.07 | 25.22 | 25.07 | 25.15 | 25.15 | 6,860 |
Feb 09, 2024 | 25.03 | 25.12 | 25.02 | 25.11 | 25.11 | 26,347 |
Feb 08, 2024 | 25.03 | 25.11 | 24.86 | 25.08 | 25.08 | 17,273 |
Feb 07, 2024 | 25.03 | 25.08 | 24.82 | 25.08 | 25.08 | 17,964 |
Feb 06, 2024 | 25.07 | 25.20 | 24.91 | 25.02 | 25.02 | 54,472 |
Feb 05, 2024 | 25.35 | 25.35 | 25.06 | 25.06 | 25.06 | 16,352 |
Feb 02, 2024 | 25.52 | 25.55 | 25.40 | 25.50 | 25.50 | 11,256 |
Feb 01, 2024 | 25.41 | 25.68 | 25.34 | 25.60 | 25.60 | 12,715 |
Jan 31, 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 25.29 | 18,535 |
Jan 30, 2024 | 25.51 | 25.52 | 25.34 | 25.51 | 25.51 | 10,472 |
Jan 29, 2024 | 25.55 | 25.55 | 25.40 | 25.40 | 25.40 | 12,185 |
Jan 26, 2024 | 25.41 | 25.50 | 25.34 | 25.46 | 25.46 | 9,386 |
Jan 25, 2024 | 25.27 | 25.43 | 25.19 | 25.39 | 25.39 | 8,992 |
Jan 24, 2024 | 25.18 | 25.30 | 24.98 | 25.20 | 25.20 | 18,333 |
Jan 23, 2024 | 25.24 | 25.27 | 25.05 | 25.24 | 25.24 | 13,260 |
Jan 22, 2024 | 25.20 | 25.25 | 25.05 | 25.19 | 25.19 | 13,542 |
Jan 19, 2024 | 24.85 | 25.10 | 24.81 | 25.06 | 25.06 | 19,940 |
Jan 18, 2024 | 24.96 | 25.06 | 24.80 | 24.89 | 24.89 | 15,149 |
Jan 17, 2024 | 24.97 | 25.05 | 24.83 | 25.00 | 25.00 | 7,136 |
Jan 16, 2024 | 25.03 | 25.14 | 24.96 | 25.07 | 25.07 | 12,855 |
Jan 12, 2024 | 25.19 | 25.21 | 25.05 | 25.12 | 25.12 | 10,546 |
Jan 11, 2024 | 25.17 | 25.29 | 25.04 | 25.20 | 25.20 | 13,448 |
Jan 10, 2024 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | 8,036 |
Jan 09, 2024 | 25.06 | 25.08 | 25.00 | 25.08 | 25.08 | 10,532 |
Jan 08, 2024 | 25.06 | 25.07 | 24.91 | 25.07 | 25.07 | 13,381 |
Jan 05, 2024 | 25.05 | 25.06 | 24.92 | 24.95 | 24.95 | 20,836 |
Jan 04, 2024 | 25.05 | 25.11 | 25.00 | 25.11 | 25.11 | 10,906 |
Jan 03, 2024 | 24.93 | 25.09 | 24.80 | 24.95 | 24.95 | 13,808 |
Jan 02, 2024 | 25.03 | 25.17 | 24.95 | 25.01 | 25.01 | 15,074 |
Dec 29, 2023 | 25.05 | 25.21 | 24.75 | 25.21 | 25.21 | 76,306 |
Dec 28, 2023 | 24.92 | 25.04 | 24.84 | 25.04 | 25.04 | 20,276 |
Dec 27, 2023 | 24.64 | 24.88 | 24.48 | 24.88 | 24.88 | 22,770 |
Dec 26, 2023 | 24.55 | 24.82 | 24.50 | 24.50 | 24.50 | 17,373 |
Dec 22, 2023 | 24.67 | 24.67 | 24.48 | 24.59 | 24.59 | 21,494 |
Dec 21, 2023 | 24.53 | 24.67 | 24.46 | 24.53 | 24.53 | 11,077 |
Dec 20, 2023 | 24.79 | 24.92 | 24.45 | 24.45 | 24.45 | 21,940 |
Dec 19, 2023 | 24.42 | 24.79 | 24.42 | 24.79 | 24.79 | 24,471 |
Dec 18, 2023 | 24.82 | 25.07 | 24.42 | 24.42 | 24.42 | 37,342 |
Dec 15, 2023 | 24.93 | 25.04 | 24.82 | 24.82 | 24.82 | 11,066 |
Dec 14, 2023 | 24.80 | 25.11 | 24.80 | 24.99 | 24.99 | 7,785 |
Dec 13, 2023 | 24.40 | 24.84 | 24.35 | 24.80 | 24.80 | 19,100 |
Dec 12, 2023 | 24.48 | 24.58 | 24.34 | 24.41 | 24.41 | 17,269 |
Dec 12, 2023 | 0.35 Dividend | |||||
Dec 11, 2023 | 24.65 | 24.82 | 24.58 | 24.79 | 24.44 | 18,605 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |