Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 25.00 | 25.05 | 24.94 | 25.03 | 25.03 | 9,138 |
May 03, 2024 | 24.93 | 25.04 | 24.93 | 25.00 | 25.00 | 17,238 |
May 02, 2024 | 24.75 | 24.95 | 24.75 | 24.91 | 24.91 | 30,294 |
May 01, 2024 | 24.81 | 24.93 | 24.70 | 24.77 | 24.77 | 23,501 |
Apr 30, 2024 | 24.77 | 24.87 | 24.70 | 24.86 | 24.86 | 39,175 |
Apr 29, 2024 | 24.78 | 24.91 | 24.71 | 24.88 | 24.88 | 12,055 |
Apr 26, 2024 | 24.83 | 24.95 | 24.72 | 24.75 | 24.75 | 19,896 |
Apr 25, 2024 | 24.80 | 24.93 | 24.65 | 24.83 | 24.83 | 21,884 |
Apr 24, 2024 | 24.85 | 24.97 | 24.62 | 24.93 | 24.93 | 34,263 |
Apr 23, 2024 | 24.81 | 24.93 | 24.75 | 24.91 | 24.91 | 37,491 |
Apr 22, 2024 | 24.64 | 24.79 | 24.64 | 24.73 | 24.73 | 30,600 |
Apr 19, 2024 | 24.52 | 24.75 | 24.47 | 24.53 | 24.53 | 27,943 |
Apr 18, 2024 | 24.71 | 24.78 | 24.54 | 24.55 | 24.55 | 35,854 |
Apr 17, 2024 | 24.80 | 24.88 | 24.70 | 24.76 | 24.76 | 44,361 |
Apr 16, 2024 | 24.78 | 24.85 | 24.65 | 24.74 | 24.74 | 39,953 |
Apr 15, 2024 | 24.85 | 24.91 | 24.75 | 24.80 | 24.80 | 71,929 |
Apr 12, 2024 | 24.84 | 24.92 | 24.79 | 24.85 | 24.85 | 36,198 |
Apr 11, 2024 | 24.74 | 24.94 | 24.66 | 24.89 | 24.89 | 77,415 |
Apr 10, 2024 | 24.63 | 24.84 | 24.50 | 24.75 | 24.75 | 79,410 |
Apr 09, 2024 | 24.78 | 24.86 | 24.60 | 24.75 | 24.75 | 39,533 |
Apr 08, 2024 | 24.76 | 24.84 | 24.68 | 24.83 | 24.83 | 16,506 |
Apr 05, 2024 | 24.67 | 24.89 | 24.67 | 24.84 | 24.84 | 22,306 |
Apr 04, 2024 | 24.78 | 24.93 | 24.69 | 24.73 | 24.73 | 21,887 |
Apr 03, 2024 | 24.51 | 24.81 | 24.44 | 24.75 | 24.75 | 73,072 |
Apr 02, 2024 | 24.53 | 24.60 | 24.38 | 24.56 | 24.56 | 67,021 |
Apr 01, 2024 | 24.61 | 24.68 | 24.48 | 24.62 | 24.62 | 68,760 |
Mar 28, 2024 | 24.93 | 24.95 | 24.54 | 24.54 | 24.54 | 245,103 |
Mar 27, 2024 | 24.88 | 24.98 | 24.58 | 24.97 | 24.97 | 49,447 |
Mar 26, 2024 | 24.85 | 24.91 | 24.76 | 24.91 | 24.91 | 33,005 |
Mar 25, 2024 | 24.83 | 24.90 | 24.70 | 24.79 | 24.79 | 37,655 |
Mar 22, 2024 | 24.84 | 24.92 | 24.77 | 24.89 | 24.89 | 27,523 |
Mar 21, 2024 | 24.83 | 24.90 | 24.79 | 24.80 | 24.80 | 28,544 |
Mar 20, 2024 | 24.60 | 24.77 | 24.57 | 24.77 | 24.77 | 38,975 |
Mar 19, 2024 | 24.67 | 24.75 | 24.47 | 24.69 | 24.69 | 41,850 |
Mar 18, 2024 | 24.79 | 24.79 | 24.60 | 24.63 | 24.63 | 44,275 |
Mar 15, 2024 | 24.60 | 24.72 | 24.58 | 24.72 | 24.72 | 32,650 |
Mar 14, 2024 | 24.55 | 24.68 | 24.48 | 24.60 | 24.60 | 34,595 |
Mar 13, 2024 | 24.57 | 24.73 | 24.52 | 24.57 | 24.57 | 32,394 |
Mar 12, 2024 | 24.52 | 24.59 | 24.43 | 24.55 | 24.55 | 41,602 |
Mar 11, 2024 | 24.57 | 24.67 | 24.45 | 24.47 | 24.47 | 37,252 |
Mar 08, 2024 | 24.70 | 24.73 | 24.45 | 24.53 | 24.53 | 43,034 |
Mar 07, 2024 | 24.78 | 24.78 | 24.56 | 24.63 | 24.63 | 27,921 |
Mar 06, 2024 | 24.74 | 24.83 | 24.51 | 24.72 | 24.72 | 51,125 |
Mar 05, 2024 | 24.56 | 24.74 | 24.51 | 24.71 | 24.71 | 56,082 |
Mar 04, 2024 | 24.54 | 24.65 | 24.39 | 24.50 | 24.50 | 60,507 |
Mar 01, 2024 | 24.71 | 24.80 | 24.40 | 24.58 | 24.58 | 81,970 |
Feb 29, 2024 | 24.48 | 24.88 | 24.30 | 24.82 | 24.82 | 139,190 |
Feb 29, 2024 | 0.398438 Dividend | |||||
Feb 28, 2024 | 24.55 | 24.84 | 24.55 | 24.80 | 24.40 | 32,984 |
Feb 27, 2024 | 24.52 | 24.68 | 24.34 | 24.57 | 24.18 | 54,891 |
Feb 26, 2024 | 24.67 | 24.76 | 24.35 | 24.50 | 24.11 | 72,740 |
Feb 23, 2024 | 24.52 | 24.65 | 24.43 | 24.64 | 24.24 | 42,437 |
Feb 22, 2024 | 24.35 | 24.50 | 24.27 | 24.45 | 24.06 | 35,300 |
Feb 21, 2024 | 24.28 | 24.38 | 24.16 | 24.25 | 23.86 | 44,614 |
Feb 20, 2024 | 24.16 | 24.35 | 24.16 | 24.21 | 23.82 | 34,160 |
Feb 16, 2024 | 24.21 | 24.30 | 24.00 | 24.16 | 23.77 | 53,968 |
Feb 15, 2024 | 24.22 | 24.34 | 24.20 | 24.25 | 23.86 | 49,047 |
Feb 14, 2024 | 24.24 | 24.35 | 24.16 | 24.22 | 23.83 | 56,223 |
Feb 13, 2024 | 24.06 | 24.25 | 24.01 | 24.20 | 23.81 | 51,957 |
Feb 12, 2024 | 24.24 | 24.38 | 24.10 | 24.29 | 23.90 | 60,159 |
Feb 09, 2024 | 23.97 | 24.30 | 23.90 | 24.30 | 23.91 | 50,179 |
Feb 08, 2024 | 23.93 | 23.97 | 23.76 | 23.93 | 23.55 | 68,370 |
Feb 07, 2024 | 24.15 | 24.16 | 23.87 | 23.95 | 23.57 | 113,713 |
Feb 06, 2024 | 23.93 | 24.24 | 23.93 | 24.13 | 23.74 | 106,597 |
Feb 05, 2024 | 24.05 | 24.05 | 23.83 | 23.96 | 23.58 | 69,541 |
Feb 02, 2024 | 23.97 | 24.09 | 23.80 | 24.03 | 23.64 | 94,444 |
Feb 01, 2024 | 24.48 | 24.50 | 23.86 | 24.09 | 23.70 | 153,193 |
Jan 31, 2024 | 24.58 | 24.80 | 24.30 | 24.37 | 23.98 | 152,449 |
Jan 30, 2024 | 24.69 | 24.80 | 24.65 | 24.75 | 24.35 | 74,924 |
Jan 29, 2024 | 24.50 | 24.80 | 24.50 | 24.69 | 24.29 | 94,360 |
Jan 26, 2024 | 24.41 | 24.59 | 24.35 | 24.56 | 24.17 | 43,599 |
Jan 25, 2024 | 24.35 | 24.48 | 24.29 | 24.43 | 24.04 | 43,940 |
Jan 24, 2024 | 24.16 | 24.44 | 24.04 | 24.33 | 23.94 | 30,595 |
Jan 23, 2024 | 24.05 | 24.13 | 23.97 | 24.11 | 23.72 | 31,527 |
Jan 22, 2024 | 23.94 | 24.06 | 23.90 | 23.99 | 23.60 | 31,500 |
Jan 19, 2024 | 23.60 | 23.97 | 23.60 | 23.94 | 23.56 | 92,874 |
Jan 18, 2024 | 23.61 | 23.72 | 23.55 | 23.66 | 23.28 | 39,755 |
Jan 17, 2024 | 23.63 | 23.71 | 23.42 | 23.63 | 23.25 | 60,386 |
Jan 16, 2024 | 23.65 | 23.70 | 23.53 | 23.65 | 23.27 | 55,887 |
Jan 12, 2024 | 23.72 | 23.77 | 23.54 | 23.66 | 23.28 | 48,030 |
Jan 11, 2024 | 23.65 | 23.75 | 23.54 | 23.65 | 23.27 | 62,883 |
Jan 10, 2024 | 23.56 | 23.72 | 23.55 | 23.70 | 23.32 | 50,760 |
Jan 09, 2024 | 23.52 | 23.61 | 23.50 | 23.59 | 23.21 | 53,088 |
Jan 08, 2024 | 23.47 | 23.58 | 23.44 | 23.55 | 23.17 | 87,174 |
Jan 05, 2024 | 23.34 | 23.60 | 23.34 | 23.47 | 23.09 | 81,576 |
Jan 04, 2024 | 23.16 | 23.43 | 23.16 | 23.39 | 23.01 | 47,693 |
Jan 03, 2024 | 23.16 | 23.45 | 23.10 | 23.27 | 22.90 | 51,199 |
Jan 02, 2024 | 22.97 | 23.35 | 22.95 | 23.31 | 22.94 | 84,186 |
Dec 29, 2023 | 23.09 | 23.16 | 22.91 | 23.04 | 22.67 | 120,279 |
Dec 28, 2023 | 23.12 | 23.21 | 23.03 | 23.09 | 22.72 | 51,679 |
Dec 27, 2023 | 23.01 | 23.17 | 23.00 | 23.12 | 22.75 | 108,190 |
Dec 26, 2023 | 22.95 | 23.02 | 22.88 | 23.01 | 22.64 | 115,204 |
Dec 22, 2023 | 23.10 | 23.17 | 22.77 | 22.88 | 22.51 | 260,143 |
Dec 21, 2023 | 23.18 | 23.30 | 22.88 | 23.07 | 22.70 | 108,066 |
Dec 20, 2023 | 23.21 | 23.40 | 23.05 | 23.12 | 22.75 | 91,572 |
Dec 19, 2023 | 23.10 | 23.32 | 23.06 | 23.20 | 22.83 | 122,954 |
Dec 18, 2023 | 23.13 | 23.38 | 23.03 | 23.14 | 22.77 | 115,336 |
Dec 15, 2023 | 23.13 | 23.26 | 22.94 | 23.18 | 22.81 | 165,253 |
Dec 14, 2023 | 22.90 | 23.26 | 22.90 | 23.15 | 22.78 | 145,208 |
Dec 13, 2023 | 22.63 | 22.87 | 22.50 | 22.77 | 22.40 | 209,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |