Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.93 | 24.97 | 24.93 | 24.93 | 24.93 | 99,060 |
May 02, 2024 | 24.92 | 25.00 | 24.92 | 24.94 | 24.94 | 3,068,334 |
May 01, 2024 | 24.92 | 24.93 | 24.91 | 24.93 | 24.93 | 48,017 |
Apr 30, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 624,246 |
Apr 29, 2024 | 24.91 | 24.94 | 24.91 | 24.94 | 24.94 | 32,952 |
Apr 26, 2024 | 24.91 | 24.92 | 24.91 | 24.91 | 24.91 | 129,000 |
Apr 25, 2024 | 24.90 | 24.91 | 24.90 | 24.90 | 24.90 | 81,808 |
Apr 24, 2024 | 24.92 | 24.93 | 24.89 | 24.89 | 24.89 | 833,967 |
Apr 24, 2024 | 0.23125 Dividend | |||||
Apr 23, 2024 | 25.11 | 25.14 | 25.11 | 25.12 | 24.89 | 187,625 |
Apr 22, 2024 | 25.11 | 25.13 | 25.10 | 25.11 | 24.88 | 1,435,265 |
Apr 19, 2024 | 25.10 | 25.12 | 25.10 | 25.10 | 24.87 | 52,494 |
Apr 18, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.88 | 271,520 |
Apr 17, 2024 | 25.09 | 25.11 | 25.09 | 25.10 | 24.87 | 1,250,934 |
Apr 16, 2024 | 25.09 | 25.12 | 25.08 | 25.09 | 24.86 | 898,925 |
Apr 15, 2024 | 22.90 | 22.95 | 22.89 | 22.91 | 22.70 | 34,200 |
Apr 12, 2024 | 22.85 | 22.90 | 22.72 | 22.74 | 22.53 | 29,683 |
Apr 11, 2024 | 22.70 | 22.81 | 22.65 | 22.80 | 22.59 | 124,250 |
Apr 10, 2024 | 22.75 | 22.75 | 22.69 | 22.75 | 22.54 | 56,016 |
Apr 09, 2024 | 22.73 | 22.73 | 22.58 | 22.66 | 22.45 | 134,904 |
Apr 08, 2024 | 22.72 | 22.80 | 22.70 | 22.71 | 22.50 | 14,241 |
Apr 05, 2024 | 22.70 | 22.75 | 22.70 | 22.71 | 22.50 | 10,257 |
Apr 04, 2024 | 22.79 | 22.83 | 22.64 | 22.68 | 22.47 | 51,062 |
Apr 03, 2024 | 22.65 | 22.65 | 22.52 | 22.65 | 22.44 | 83,320 |
Apr 02, 2024 | 22.59 | 22.68 | 22.59 | 22.63 | 22.42 | 34,000 |
Apr 01, 2024 | 22.51 | 22.59 | 22.51 | 22.59 | 22.38 | 14,585 |
Mar 28, 2024 | 22.56 | 22.64 | 22.56 | 22.57 | 22.36 | 12,751 |
Mar 27, 2024 | 22.45 | 22.58 | 22.45 | 22.52 | 22.31 | 219,834 |
Mar 26, 2024 | 22.50 | 22.55 | 22.30 | 22.47 | 22.26 | 21,485 |
Mar 25, 2024 | 22.26 | 22.45 | 22.21 | 22.45 | 22.24 | 192,188 |
Mar 22, 2024 | 22.12 | 22.27 | 22.12 | 22.18 | 21.98 | 39,282 |
Mar 21, 2024 | 22.07 | 22.21 | 22.07 | 22.18 | 21.98 | 62,839 |
Mar 20, 2024 | 22.05 | 22.05 | 21.90 | 21.99 | 21.79 | 2,753 |
Mar 19, 2024 | 21.82 | 22.06 | 21.82 | 21.85 | 21.65 | 10,500 |
Mar 18, 2024 | 21.85 | 21.97 | 21.85 | 21.90 | 21.70 | 1,100 |
Mar 15, 2024 | 21.61 | 21.96 | 21.61 | 21.96 | 21.76 | 600 |
Mar 14, 2024 | 21.99 | 21.99 | 21.81 | 21.97 | 21.77 | 2,468 |
Mar 13, 2024 | 22.05 | 22.06 | 21.92 | 21.96 | 21.76 | 11,976 |
Mar 12, 2024 | 21.72 | 22.00 | 21.72 | 21.91 | 21.71 | 7,050 |
Mar 11, 2024 | 21.67 | 21.89 | 21.67 | 21.87 | 21.67 | 56,305 |
Mar 08, 2024 | 21.75 | 21.77 | 21.61 | 21.67 | 21.47 | 27,732 |
Mar 07, 2024 | 21.78 | 22.05 | 21.65 | 22.01 | 21.81 | 11,008 |
Mar 06, 2024 | 22.09 | 22.09 | 21.80 | 21.80 | 21.60 | 18,903 |
Mar 05, 2024 | 22.00 | 22.02 | 21.74 | 22.00 | 21.80 | 13,541 |
Mar 04, 2024 | 21.75 | 22.14 | 21.60 | 21.98 | 21.78 | 78,599 |
Mar 01, 2024 | 21.50 | 21.95 | 21.50 | 21.62 | 21.42 | 2,700 |
Feb 29, 2024 | 21.23 | 21.50 | 21.19 | 21.50 | 21.30 | 22,585 |
Feb 28, 2024 | 20.71 | 21.10 | 20.71 | 21.10 | 20.91 | 7,750 |
Feb 27, 2024 | 21.00 | 21.05 | 20.89 | 20.89 | 20.70 | 10,778 |
Feb 26, 2024 | 21.01 | 21.14 | 20.90 | 20.90 | 20.71 | 28,019 |
Feb 23, 2024 | 21.18 | 21.18 | 21.00 | 21.01 | 20.82 | 14,445 |
Feb 22, 2024 | 21.19 | 21.19 | 21.00 | 21.00 | 20.81 | 21,415 |
Feb 21, 2024 | 21.13 | 21.13 | 20.99 | 21.02 | 20.83 | 23,350 |
Feb 20, 2024 | 21.15 | 21.20 | 20.95 | 21.06 | 20.87 | 23,719 |
Feb 16, 2024 | 21.23 | 21.23 | 21.04 | 21.13 | 20.94 | 9,400 |
Feb 15, 2024 | 21.00 | 21.04 | 20.90 | 20.97 | 20.78 | 39,115 |
Feb 14, 2024 | 21.00 | 21.15 | 20.93 | 21.00 | 20.81 | 124,376 |
Feb 13, 2024 | 21.07 | 21.07 | 20.96 | 21.00 | 20.81 | 23,259 |
Feb 12, 2024 | 21.00 | 21.00 | 20.90 | 20.97 | 20.78 | 33,900 |
Feb 09, 2024 | 20.95 | 20.98 | 20.88 | 20.94 | 20.75 | 41,152 |
Feb 08, 2024 | 20.79 | 21.05 | 20.73 | 20.90 | 20.71 | 14,547 |
Feb 07, 2024 | 20.61 | 20.79 | 20.61 | 20.75 | 20.56 | 13,169 |
Feb 06, 2024 | 20.59 | 20.86 | 20.57 | 20.75 | 20.56 | 57,257 |
Feb 05, 2024 | 20.52 | 20.70 | 20.52 | 20.70 | 20.51 | 70,298 |
Feb 02, 2024 | 20.70 | 20.70 | 20.41 | 20.52 | 20.33 | 59,580 |
Feb 01, 2024 | 20.58 | 20.61 | 20.36 | 20.54 | 20.35 | 61,921 |
Jan 31, 2024 | 20.47 | 20.59 | 20.35 | 20.46 | 20.27 | 70,756 |
Jan 30, 2024 | 20.30 | 20.44 | 20.30 | 20.35 | 20.16 | 83,466 |
Jan 29, 2024 | 20.12 | 20.25 | 20.12 | 20.23 | 20.04 | 25,352 |
Jan 26, 2024 | 20.30 | 20.42 | 20.30 | 20.32 | 20.13 | 41,371 |
Jan 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | 4,086 |
Jan 24, 2024 | 20.15 | 20.31 | 20.15 | 20.28 | 20.09 | 46,904 |
Jan 24, 2024 | 0.23125 Dividend | |||||
Jan 23, 2024 | 20.55 | 20.55 | 20.40 | 20.41 | 19.99 | 32,714 |
Jan 22, 2024 | 20.51 | 20.51 | 20.40 | 20.42 | 20.00 | 7,668 |
Jan 19, 2024 | 20.39 | 20.51 | 20.31 | 20.50 | 20.08 | 30,385 |
Jan 18, 2024 | 21.05 | 21.09 | 20.24 | 20.30 | 19.89 | 10,093 |
Jan 17, 2024 | 20.35 | 20.35 | 20.22 | 20.25 | 19.84 | 6,055 |
Jan 16, 2024 | 20.13 | 20.34 | 20.13 | 20.15 | 19.74 | 23,871 |
Jan 15, 2024 | 20.00 | 20.24 | 20.00 | 20.11 | 19.70 | 39,628 |
Jan 12, 2024 | 19.91 | 19.95 | 19.86 | 19.94 | 19.53 | 7,150 |
Jan 11, 2024 | 19.95 | 19.97 | 19.78 | 19.78 | 19.38 | 2,904 |
Jan 10, 2024 | 20.02 | 20.02 | 20.00 | 20.00 | 19.59 | 35,335 |
Jan 09, 2024 | 20.00 | 20.06 | 19.99 | 20.03 | 19.62 | 23,400 |
Jan 08, 2024 | 19.99 | 20.00 | 19.95 | 20.00 | 19.59 | 8,060 |
Jan 05, 2024 | 19.65 | 19.99 | 19.65 | 19.90 | 19.49 | 23,821 |
Jan 04, 2024 | 19.50 | 19.65 | 19.50 | 19.65 | 19.25 | 8,484 |
Jan 03, 2024 | 19.47 | 19.66 | 19.25 | 19.40 | 19.00 | 41,000 |
Jan 02, 2024 | 19.30 | 19.48 | 19.30 | 19.47 | 19.07 | 28,200 |
Dec 29, 2023 | 19.10 | 19.20 | 19.10 | 19.20 | 18.81 | 6,164 |
Dec 28, 2023 | 18.95 | 19.00 | 18.94 | 19.00 | 18.61 | 5,900 |
Dec 27, 2023 | 18.89 | 19.00 | 18.89 | 18.90 | 18.51 | 27,955 |
Dec 22, 2023 | 18.99 | 19.00 | 18.76 | 18.85 | 18.46 | 6,900 |
Dec 21, 2023 | 19.00 | 19.09 | 18.85 | 18.85 | 18.46 | 12,672 |
Dec 20, 2023 | 19.01 | 19.10 | 18.95 | 18.95 | 18.56 | 94,755 |
Dec 19, 2023 | 19.05 | 19.15 | 19.05 | 19.06 | 18.67 | 5,043 |
Dec 18, 2023 | 19.10 | 19.30 | 19.00 | 19.06 | 18.67 | 11,825 |
Dec 15, 2023 | 19.24 | 19.33 | 19.10 | 19.10 | 18.71 | 20,030 |
Dec 14, 2023 | 19.30 | 19.62 | 19.20 | 19.22 | 18.83 | 21,060 |
Dec 13, 2023 | 19.25 | 19.45 | 19.15 | 19.22 | 18.83 | 42,271 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |