Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.00 | 23.82 | 23.82 | 23.82 | 23.82 | 4,050 |
Apr 29, 2024 | 23.22 | 24.28 | 23.36 | 24.01 | 24.01 | 40,024 |
Apr 26, 2024 | 23.10 | 23.64 | 23.24 | 23.35 | 23.35 | 63,500 |
Apr 25, 2024 | 23.60 | 23.84 | 23.28 | 23.28 | 23.28 | 211,251 |
Apr 24, 2024 | 23.82 | 23.96 | 23.54 | 23.91 | 23.91 | 253,849 |
Apr 23, 2024 | 23.40 | 23.80 | 23.25 | 23.75 | 23.75 | 573,110 |
Apr 22, 2024 | 23.26 | 23.38 | 22.96 | 23.23 | 23.23 | 261,554 |
Apr 19, 2024 | 23.00 | 23.16 | 22.74 | 23.01 | 23.01 | 183,620 |
Apr 18, 2024 | 24.00 | 23.90 | 22.80 | 22.94 | 22.94 | 962,399 |
Apr 17, 2024 | 22.12 | 22.94 | 21.86 | 22.78 | 22.78 | 623,383 |
Apr 16, 2024 | 21.44 | 22.60 | 21.22 | 21.73 | 21.73 | 1,779,461 |
Apr 15, 2024 | 20.80 | 21.08 | 20.72 | 20.90 | 20.90 | 218,459 |
Apr 12, 2024 | 20.60 | 21.26 | 20.34 | 20.96 | 20.96 | 281,723 |
Apr 11, 2024 | 20.10 | 20.90 | 20.30 | 20.53 | 20.53 | 704,932 |
Apr 10, 2024 | 20.25 | 21.08 | 19.77 | 20.33 | 20.33 | 1,412,466 |
Apr 09, 2024 | 20.24 | 20.34 | 20.00 | 20.16 | 20.16 | 348,607 |
Apr 08, 2024 | 20.04 | 20.18 | 19.75 | 20.04 | 20.04 | 877,555 |
Apr 05, 2024 | 20.27 | 20.30 | 19.96 | 20.09 | 20.09 | 130,350 |
Apr 05, 2024 | 0.4 Dividend | |||||
Apr 04, 2024 | 20.51 | 20.64 | 20.32 | 20.61 | 20.21 | 259,552 |
Apr 03, 2024 | 20.38 | 20.44 | 20.14 | 20.27 | 19.88 | 159,375 |
Apr 02, 2024 | 20.20 | 20.46 | 20.24 | 20.31 | 19.91 | 217,843 |
Mar 28, 2024 | 20.20 | 20.22 | 20.00 | 20.16 | 19.77 | 98,045 |
Mar 27, 2024 | 20.18 | 20.14 | 19.82 | 20.03 | 19.64 | 4,615,934 |
Mar 26, 2024 | 19.92 | 20.08 | 19.66 | 20.05 | 19.66 | 104,002 |
Mar 25, 2024 | 19.90 | 19.85 | 19.68 | 19.70 | 19.32 | 920,930 |
Mar 22, 2024 | 20.00 | 19.90 | 19.67 | 19.79 | 19.41 | 52,219 |
Mar 21, 2024 | 19.98 | 20.02 | 19.75 | 19.88 | 19.49 | 160,678 |
Mar 20, 2024 | 19.94 | 20.06 | 19.88 | 19.86 | 19.48 | 698,890 |
Mar 19, 2024 | 19.98 | 20.12 | 19.75 | 19.99 | 19.60 | 319,460 |
Mar 18, 2024 | 20.18 | 20.26 | 19.66 | 19.72 | 19.33 | 71,444 |
Mar 15, 2024 | 19.99 | 20.20 | 19.79 | 20.02 | 19.63 | 85,501 |
Mar 14, 2024 | 19.54 | 19.89 | 19.56 | 19.79 | 19.41 | 102,312 |
Mar 13, 2024 | 19.65 | 20.28 | 19.51 | 19.58 | 19.20 | 1,023,110 |
Mar 12, 2024 | 20.44 | 20.42 | 19.70 | 19.74 | 19.35 | 939,037 |
Mar 11, 2024 | 20.84 | 20.70 | 20.26 | 20.34 | 19.95 | 53,210 |
Mar 08, 2024 | 20.86 | 20.96 | 20.34 | 20.35 | 19.96 | 1,451,291 |
Mar 07, 2024 | 20.80 | 21.10 | 20.64 | 20.98 | 20.57 | 308,431 |
Mar 06, 2024 | 21.00 | 21.18 | 20.74 | 20.92 | 20.51 | 1,680,801 |
Mar 05, 2024 | 20.40 | 21.00 | 20.43 | 20.87 | 20.46 | 211,972 |
Mar 04, 2024 | 21.20 | 21.12 | 20.42 | 20.55 | 20.15 | 1,217,006 |
Mar 01, 2024 | 21.90 | 22.06 | 21.04 | 21.07 | 20.66 | 1,205,814 |
Feb 29, 2024 | 21.96 | 22.44 | 21.68 | 22.27 | 21.84 | 3,274,998 |
Feb 28, 2024 | 22.34 | 22.38 | 21.66 | 21.94 | 21.51 | 348,466 |
Feb 27, 2024 | 22.28 | 22.40 | 21.96 | 22.25 | 21.82 | 134,202 |
Feb 26, 2024 | 22.70 | 23.06 | 22.32 | 22.51 | 22.07 | 611,088 |
Feb 23, 2024 | 23.10 | 23.14 | 22.98 | 23.04 | 22.59 | 248,948 |
Feb 22, 2024 | 23.20 | 23.14 | 22.94 | 23.15 | 22.70 | 54,775 |
Feb 21, 2024 | 22.86 | 23.16 | 22.92 | 22.99 | 22.54 | 63,362 |
Feb 20, 2024 | 22.74 | 23.08 | 22.74 | 22.86 | 22.42 | 88,553 |
Feb 19, 2024 | 23.00 | 23.05 | 22.72 | 22.95 | 22.50 | 163,986 |
Feb 16, 2024 | 23.20 | 23.46 | 22.80 | 22.89 | 22.45 | 590,872 |
Feb 15, 2024 | 23.26 | 23.36 | 23.12 | 23.12 | 22.67 | 305,480 |
Feb 14, 2024 | 23.30 | 23.48 | 23.26 | 23.35 | 22.90 | 75,568 |
Feb 13, 2024 | 23.40 | 23.54 | 23.14 | 23.54 | 23.08 | 107,844 |
Feb 12, 2024 | 23.34 | 23.76 | 23.38 | 23.70 | 23.24 | 197,012 |
Feb 09, 2024 | 23.52 | 23.60 | 23.10 | 23.12 | 22.67 | 245,677 |
Feb 08, 2024 | 23.62 | 23.94 | 23.56 | 23.88 | 23.42 | 90,139 |
Feb 07, 2024 | 24.14 | 24.18 | 23.46 | 23.58 | 23.12 | 213,502 |
Feb 06, 2024 | 24.12 | 24.44 | 24.00 | 24.19 | 23.72 | 47,741 |
Feb 05, 2024 | 24.30 | 24.66 | 24.26 | 24.51 | 24.03 | 77,535 |
Feb 02, 2024 | 24.74 | 24.88 | 24.34 | 24.52 | 24.04 | 134,320 |
Feb 01, 2024 | 24.82 | 24.98 | 24.62 | 24.68 | 24.20 | 105,243 |
Jan 31, 2024 | 25.00 | 25.14 | 24.90 | 25.02 | 24.53 | 162,643 |
Jan 30, 2024 | 25.10 | 25.20 | 24.94 | 25.01 | 24.52 | 218,478 |
Jan 29, 2024 | 25.10 | 25.16 | 24.82 | 25.04 | 24.55 | 152,016 |
Jan 26, 2024 | 25.56 | 25.48 | 25.10 | 25.18 | 24.69 | 208,196 |
Jan 25, 2024 | 25.51 | 25.52 | 25.24 | 25.24 | 24.75 | 40,127 |
Jan 24, 2024 | 26.00 | 26.02 | 25.56 | 25.61 | 25.11 | 37,064 |
Jan 23, 2024 | 26.08 | 26.08 | 25.70 | 25.74 | 25.24 | 145,736 |
Jan 22, 2024 | 25.40 | 26.02 | 25.26 | 25.94 | 25.44 | 36,529 |
Jan 19, 2024 | 26.12 | 26.00 | 25.22 | 25.24 | 24.75 | 107,361 |
Jan 18, 2024 | 26.18 | 26.12 | 25.66 | 25.76 | 25.26 | 170,747 |
Jan 17, 2024 | 26.30 | 26.54 | 25.90 | 25.98 | 25.48 | 215,537 |
Jan 16, 2024 | 27.04 | 27.06 | 26.66 | 26.69 | 26.17 | 82,847 |
Jan 15, 2024 | 27.18 | 27.28 | 27.02 | 27.00 | 26.48 | 92,974 |
Jan 12, 2024 | 27.14 | 27.18 | 26.94 | 27.06 | 26.53 | 16,451 |
Jan 11, 2024 | 27.14 | 27.08 | 26.82 | 26.98 | 26.46 | 103,937 |
Jan 10, 2024 | 26.90 | 27.08 | 26.86 | 26.94 | 26.42 | 56,742 |
Jan 09, 2024 | 26.90 | 27.10 | 26.92 | 27.06 | 26.53 | 28,328 |
Jan 08, 2024 | 27.00 | 27.10 | 26.87 | 26.92 | 26.40 | 22,231 |
Jan 05, 2024 | 27.14 | 27.14 | 26.84 | 26.98 | 26.46 | 31,720 |
Jan 04, 2024 | 27.00 | 27.10 | 26.66 | 26.93 | 26.41 | 82,515 |
Jan 03, 2024 | 27.00 | 27.06 | 26.62 | 26.74 | 26.22 | 67,408 |
Jan 02, 2024 | 27.00 | 27.18 | 26.88 | 27.06 | 26.53 | 67,014 |
Dec 29, 2023 | 26.80 | 27.02 | 25.98 | 26.98 | 26.46 | 33,682 |
Dec 28, 2023 | 26.80 | 27.02 | 26.76 | 26.99 | 26.47 | 21,636 |
Dec 27, 2023 | 26.80 | 27.16 | 26.90 | 27.10 | 26.57 | 55,791 |
Dec 22, 2023 | 27.00 | 27.12 | 27.00 | 27.03 | 26.51 | 99,810 |
Dec 21, 2023 | 26.98 | 27.08 | 26.94 | 26.96 | 26.44 | 38,482 |
Dec 20, 2023 | 27.00 | 27.18 | 26.96 | 27.09 | 26.56 | 52,027 |
Dec 19, 2023 | 27.26 | 27.26 | 26.94 | 26.96 | 26.44 | 67,473 |
Dec 18, 2023 | 27.51 | 27.70 | 27.20 | 27.24 | 26.71 | 86,991 |
Dec 15, 2023 | 27.90 | 28.30 | 27.50 | 27.68 | 27.14 | 170,515 |
Dec 14, 2023 | 28.10 | 28.42 | 27.96 | 28.14 | 27.59 | 11,763 |
Dec 13, 2023 | 28.10 | 28.02 | 27.80 | 27.80 | 27.26 | 17,182 |
Dec 12, 2023 | 27.80 | 28.12 | 27.80 | 27.96 | 27.42 | 47,719 |
Dec 11, 2023 | 28.00 | 28.12 | 27.56 | 27.72 | 27.18 | 48,527 |
Dec 08, 2023 | 27.62 | 28.12 | 27.76 | 27.87 | 27.33 | 18,933 |
Dec 07, 2023 | 27.82 | 28.08 | 27.78 | 28.01 | 27.47 | 32,576 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |