Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 24.83 | 24.83 | 24.62 | 24.72 | 24.72 | 2,552 |
May 20, 2024 | 24.65 | 24.74 | 24.65 | 24.73 | 24.73 | 2,468 |
May 17, 2024 | 24.85 | 24.85 | 24.60 | 24.72 | 24.72 | 518 |
May 16, 2024 | 24.75 | 24.80 | 24.61 | 24.71 | 24.71 | 1,808 |
May 15, 2024 | 24.75 | 24.75 | 24.60 | 24.65 | 24.65 | 8,740 |
May 14, 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 24.73 | 1,007 |
May 13, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 12,756 |
May 10, 2024 | 24.84 | 24.84 | 24.63 | 24.69 | 24.69 | 2,046 |
May 09, 2024 | 24.78 | 24.81 | 24.78 | 24.78 | 24.78 | 1,646 |
May 08, 2024 | 24.78 | 24.87 | 24.78 | 24.78 | 24.78 | 2,745 |
May 07, 2024 | 24.87 | 24.87 | 24.63 | 24.63 | 24.63 | 413 |
May 06, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 663 |
May 03, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 02, 2024 | 24.46 | 24.60 | 24.46 | 24.60 | 24.60 | 1,683 |
May 01, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 192 |
Apr 30, 2024 | 24.50 | 24.58 | 24.41 | 24.42 | 24.42 | 952 |
Apr 29, 2024 | 24.48 | 24.59 | 24.48 | 24.50 | 24.50 | 1,107 |
Apr 26, 2024 | 24.58 | 24.60 | 24.58 | 24.60 | 24.60 | 517 |
Apr 25, 2024 | 24.40 | 24.46 | 24.36 | 24.45 | 24.45 | 2,392 |
Apr 24, 2024 | 24.46 | 24.48 | 24.41 | 24.41 | 24.41 | 2,530 |
Apr 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 22, 2024 | 24.37 | 24.49 | 24.36 | 24.47 | 24.47 | 4,884 |
Apr 19, 2024 | 24.39 | 24.61 | 24.34 | 24.43 | 24.43 | 13,435 |
Apr 18, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 709 |
Apr 17, 2024 | 24.50 | 24.53 | 24.45 | 24.50 | 24.50 | 3,211 |
Apr 16, 2024 | 24.50 | 24.50 | 24.35 | 24.40 | 24.40 | 7,550 |
Apr 15, 2024 | 24.59 | 24.64 | 24.50 | 24.50 | 24.50 | 3,248 |
Apr 12, 2024 | 24.67 | 24.72 | 24.50 | 24.50 | 24.50 | 4,086 |
Apr 12, 2024 | 0.40625 Dividend | |||||
Apr 11, 2024 | 24.84 | 24.85 | 24.84 | 24.85 | 24.44 | 616 |
Apr 10, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.36 | 246 |
Apr 09, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.47 | - |
Apr 08, 2024 | 24.93 | 24.93 | 24.88 | 24.88 | 24.47 | 901 |
Apr 05, 2024 | 24.91 | 24.91 | 24.76 | 24.82 | 24.42 | 4,628 |
Apr 04, 2024 | 24.90 | 24.95 | 24.90 | 24.90 | 24.49 | 2,394 |
Apr 03, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.51 | - |
Apr 02, 2024 | 24.93 | 24.93 | 24.92 | 24.92 | 24.51 | 875 |
Apr 01, 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 24.49 | 1,466 |
Mar 28, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.44 | 130 |
Mar 27, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.33 | - |
Mar 26, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.33 | 437 |
Mar 25, 2024 | 24.78 | 24.90 | 24.70 | 24.75 | 24.35 | 2,788 |
Mar 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.37 | - |
Mar 21, 2024 | 24.81 | 24.81 | 24.78 | 24.78 | 24.37 | 998 |
Mar 20, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | - |
Mar 19, 2024 | 24.80 | 24.82 | 24.75 | 24.77 | 24.37 | 1,979 |
Mar 18, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.39 | 192 |
Mar 15, 2024 | 24.80 | 24.80 | 24.72 | 24.80 | 24.39 | 2,492 |
Mar 14, 2024 | 24.77 | 24.77 | 24.74 | 24.74 | 24.34 | 4,736 |
Mar 13, 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 24.37 | 808 |
Mar 12, 2024 | 24.75 | 24.77 | 24.75 | 24.75 | 24.35 | 1,026 |
Mar 11, 2024 | 24.74 | 24.80 | 24.74 | 24.80 | 24.39 | 2,214 |
Mar 08, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.34 | 2,174 |
Mar 07, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.33 | - |
Mar 06, 2024 | 24.72 | 24.73 | 24.72 | 24.73 | 24.33 | 1,289 |
Mar 05, 2024 | 24.68 | 24.69 | 24.68 | 24.68 | 24.28 | 1,571 |
Mar 04, 2024 | 24.72 | 24.72 | 24.65 | 24.65 | 24.25 | 3,351 |
Mar 01, 2024 | 24.68 | 24.72 | 24.68 | 24.71 | 24.31 | 5,702 |
Feb 29, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.25 | 838 |
Feb 28, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.26 | 1,207 |
Feb 27, 2024 | 24.65 | 24.68 | 24.65 | 24.65 | 24.25 | 1,090 |
Feb 26, 2024 | 24.67 | 24.67 | 24.60 | 24.60 | 24.20 | 441 |
Feb 23, 2024 | 24.60 | 24.64 | 24.60 | 24.64 | 24.24 | 373 |
Feb 22, 2024 | 24.58 | 24.63 | 24.58 | 24.60 | 24.20 | 5,475 |
Feb 21, 2024 | 24.67 | 24.67 | 24.55 | 24.59 | 24.18 | 1,286 |
Feb 20, 2024 | 24.55 | 24.58 | 24.55 | 24.58 | 24.18 | 832 |
Feb 16, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.13 | 4,415 |
Feb 15, 2024 | 24.48 | 24.56 | 24.48 | 24.56 | 24.16 | 1,492 |
Feb 14, 2024 | 24.68 | 24.68 | 24.65 | 24.65 | 24.25 | 1,057 |
Feb 13, 2024 | 24.49 | 24.58 | 24.49 | 24.55 | 24.15 | 1,969 |
Feb 12, 2024 | 24.51 | 24.60 | 24.47 | 24.49 | 24.09 | 7,499 |
Feb 09, 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 24.10 | 975 |
Feb 08, 2024 | 24.70 | 24.70 | 24.50 | 24.57 | 24.17 | 3,499 |
Feb 07, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.28 | - |
Feb 06, 2024 | 24.50 | 24.69 | 24.49 | 24.68 | 24.28 | 10,328 |
Feb 05, 2024 | 24.58 | 24.58 | 24.50 | 24.53 | 24.13 | 3,118 |
Feb 02, 2024 | 24.60 | 24.61 | 24.56 | 24.56 | 24.16 | 2,736 |
Feb 01, 2024 | 24.57 | 24.57 | 24.51 | 24.57 | 24.17 | 1,896 |
Jan 31, 2024 | 24.51 | 24.58 | 24.49 | 24.58 | 24.18 | 4,855 |
Jan 30, 2024 | 24.52 | 24.55 | 24.41 | 24.42 | 24.03 | 8,461 |
Jan 29, 2024 | 24.54 | 24.54 | 24.48 | 24.51 | 24.11 | 5,173 |
Jan 26, 2024 | 24.42 | 24.50 | 24.38 | 24.41 | 24.01 | 11,122 |
Jan 25, 2024 | 24.47 | 24.50 | 24.42 | 24.42 | 24.02 | 4,669 |
Jan 24, 2024 | 24.49 | 24.55 | 24.40 | 24.40 | 24.00 | 2,386 |
Jan 23, 2024 | 24.48 | 24.48 | 24.43 | 24.47 | 24.07 | 924 |
Jan 22, 2024 | 24.53 | 24.53 | 24.38 | 24.42 | 24.02 | 4,253 |
Jan 19, 2024 | 24.52 | 24.55 | 24.36 | 24.39 | 23.99 | 11,794 |
Jan 18, 2024 | 24.48 | 24.48 | 24.39 | 24.44 | 24.04 | 1,143 |
Jan 17, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.08 | 259 |
Jan 16, 2024 | 24.49 | 24.50 | 24.46 | 24.46 | 24.06 | 4,415 |
Jan 12, 2024 | 24.38 | 24.49 | 24.35 | 24.36 | 23.96 | 5,823 |
Jan 12, 2024 | 0.40625 Dividend | |||||
Jan 11, 2024 | 24.67 | 24.72 | 24.64 | 24.72 | 23.92 | 3,180 |
Jan 10, 2024 | 24.55 | 24.65 | 24.55 | 24.65 | 23.84 | 4,268 |
Jan 09, 2024 | 24.55 | 24.60 | 24.50 | 24.60 | 23.80 | 3,497 |
Jan 08, 2024 | 24.50 | 24.55 | 24.47 | 24.50 | 23.70 | 10,892 |
Jan 05, 2024 | 24.57 | 24.57 | 24.42 | 24.49 | 23.69 | 7,785 |
Jan 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.70 | 1,229 |
Jan 03, 2024 | 24.55 | 24.60 | 24.48 | 24.59 | 23.79 | 5,541 |
Jan 02, 2024 | 24.42 | 24.55 | 24.42 | 24.54 | 23.74 | 7,738 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |