Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.15 | 23.16 | 22.76 | 22.76 | 22.76 | 100,402 |
Apr 29, 2024 | 23.14 | 23.23 | 23.12 | 23.22 | 23.22 | 56,759 |
Apr 26, 2024 | 23.13 | 23.30 | 23.09 | 23.09 | 23.09 | 64,380 |
Apr 25, 2024 | 23.07 | 23.16 | 22.91 | 23.09 | 23.09 | 53,973 |
Apr 24, 2024 | 23.31 | 23.36 | 23.06 | 23.29 | 23.29 | 54,021 |
Apr 23, 2024 | 23.06 | 23.41 | 22.91 | 23.41 | 23.41 | 50,660 |
Apr 22, 2024 | 22.86 | 23.02 | 22.82 | 23.01 | 23.01 | 57,064 |
Apr 19, 2024 | 22.80 | 22.94 | 22.80 | 22.86 | 22.86 | 50,010 |
Apr 18, 2024 | 22.95 | 22.95 | 22.75 | 22.82 | 22.82 | 69,254 |
Apr 17, 2024 | 22.98 | 22.99 | 22.82 | 22.85 | 22.85 | 53,223 |
Apr 16, 2024 | 22.73 | 22.94 | 22.62 | 22.79 | 22.79 | 70,976 |
Apr 15, 2024 | 23.17 | 23.20 | 22.82 | 22.82 | 22.82 | 80,479 |
Apr 12, 2024 | 23.23 | 23.28 | 23.14 | 23.17 | 23.17 | 73,390 |
Apr 11, 2024 | 23.38 | 23.38 | 23.06 | 23.27 | 23.27 | 96,309 |
Apr 10, 2024 | 23.57 | 23.60 | 23.26 | 23.32 | 23.32 | 160,329 |
Apr 09, 2024 | 23.73 | 23.81 | 23.69 | 23.73 | 23.73 | 34,130 |
Apr 08, 2024 | 23.72 | 23.79 | 23.67 | 23.70 | 23.70 | 53,682 |
Apr 05, 2024 | 23.77 | 23.90 | 23.72 | 23.72 | 23.72 | 49,106 |
Apr 04, 2024 | 23.75 | 23.94 | 23.75 | 23.83 | 23.83 | 88,572 |
Apr 03, 2024 | 23.60 | 23.76 | 23.59 | 23.67 | 23.67 | 79,875 |
Apr 02, 2024 | 23.78 | 23.87 | 23.71 | 23.73 | 23.73 | 71,878 |
Apr 01, 2024 | 23.93 | 24.04 | 23.73 | 23.95 | 23.95 | 88,958 |
Mar 28, 2024 | 23.93 | 24.12 | 23.92 | 23.95 | 23.95 | 169,787 |
Mar 27, 2024 | 23.69 | 23.98 | 23.65 | 23.93 | 23.93 | 117,163 |
Mar 26, 2024 | 23.82 | 23.85 | 23.67 | 23.73 | 23.73 | 76,649 |
Mar 25, 2024 | 23.88 | 23.92 | 23.76 | 23.79 | 23.79 | 89,880 |
Mar 22, 2024 | 23.96 | 23.96 | 23.75 | 23.84 | 23.84 | 83,461 |
Mar 21, 2024 | 23.72 | 23.95 | 23.72 | 23.84 | 23.84 | 92,298 |
Mar 20, 2024 | 23.65 | 23.72 | 23.55 | 23.65 | 23.65 | 67,846 |
Mar 19, 2024 | 23.53 | 23.67 | 23.48 | 23.57 | 23.57 | 70,391 |
Mar 18, 2024 | 23.53 | 23.60 | 23.44 | 23.46 | 23.46 | 179,962 |
Mar 15, 2024 | 23.50 | 23.55 | 23.42 | 23.46 | 23.46 | 65,752 |
Mar 14, 2024 | 23.74 | 23.74 | 23.50 | 23.56 | 23.56 | 116,268 |
Mar 13, 2024 | 23.74 | 23.88 | 23.74 | 23.74 | 23.74 | 54,315 |
Mar 12, 2024 | 23.78 | 23.85 | 23.71 | 23.79 | 23.79 | 68,275 |
Mar 11, 2024 | 23.81 | 23.90 | 23.73 | 23.77 | 23.77 | 68,005 |
Mar 08, 2024 | 23.72 | 23.86 | 23.72 | 23.79 | 23.79 | 73,860 |
Mar 07, 2024 | 23.73 | 23.80 | 23.70 | 23.72 | 23.72 | 41,720 |
Mar 06, 2024 | 23.62 | 23.75 | 23.59 | 23.65 | 23.65 | 131,061 |
Mar 05, 2024 | 23.53 | 23.59 | 23.48 | 23.58 | 23.58 | 50,695 |
Mar 04, 2024 | 23.39 | 23.62 | 23.38 | 23.46 | 23.46 | 100,589 |
Mar 01, 2024 | 23.46 | 23.54 | 23.31 | 23.50 | 23.50 | 111,098 |
Feb 29, 2024 | 23.50 | 23.71 | 23.33 | 23.47 | 23.47 | 209,858 |
Feb 29, 2024 | 0.335938 Dividend | |||||
Feb 28, 2024 | 23.87 | 23.97 | 23.78 | 23.80 | 23.46 | 95,301 |
Feb 27, 2024 | 23.98 | 24.03 | 23.87 | 23.87 | 23.53 | 41,446 |
Feb 26, 2024 | 23.88 | 24.03 | 23.81 | 23.96 | 23.62 | 106,555 |
Feb 23, 2024 | 23.76 | 23.99 | 23.76 | 23.93 | 23.59 | 95,173 |
Feb 22, 2024 | 23.75 | 23.84 | 23.73 | 23.73 | 23.40 | 70,502 |
Feb 21, 2024 | 23.82 | 23.89 | 23.69 | 23.69 | 23.36 | 58,074 |
Feb 20, 2024 | 23.67 | 23.83 | 23.67 | 23.78 | 23.44 | 34,933 |
Feb 16, 2024 | 23.66 | 23.77 | 23.64 | 23.72 | 23.39 | 113,268 |
Feb 15, 2024 | 23.60 | 23.80 | 23.56 | 23.73 | 23.40 | 141,639 |
Feb 14, 2024 | 23.57 | 23.68 | 23.53 | 23.54 | 23.21 | 80,639 |
Feb 13, 2024 | 23.55 | 23.67 | 23.47 | 23.56 | 23.23 | 62,142 |
Feb 12, 2024 | 23.76 | 23.87 | 23.74 | 23.84 | 23.50 | 57,076 |
Feb 09, 2024 | 23.65 | 23.81 | 23.63 | 23.75 | 23.41 | 77,419 |
Feb 08, 2024 | 23.59 | 23.67 | 23.53 | 23.63 | 23.30 | 63,862 |
Feb 07, 2024 | 23.63 | 23.67 | 23.53 | 23.58 | 23.25 | 70,515 |
Feb 06, 2024 | 23.54 | 23.69 | 23.52 | 23.55 | 23.22 | 95,015 |
Feb 05, 2024 | 23.70 | 23.71 | 23.51 | 23.53 | 23.20 | 86,738 |
Feb 02, 2024 | 23.94 | 23.99 | 23.78 | 23.79 | 23.45 | 157,035 |
Feb 01, 2024 | 23.88 | 24.12 | 23.81 | 24.09 | 23.75 | 105,970 |
Jan 31, 2024 | 23.64 | 24.00 | 23.64 | 23.92 | 23.58 | 266,919 |
Jan 30, 2024 | 23.63 | 23.74 | 23.58 | 23.74 | 23.40 | 350,918 |
Jan 29, 2024 | 23.70 | 23.77 | 23.61 | 23.63 | 23.30 | 336,380 |
Jan 26, 2024 | 23.66 | 23.84 | 23.66 | 23.74 | 23.40 | 129,399 |
Jan 25, 2024 | 23.52 | 23.83 | 23.49 | 23.78 | 23.44 | 71,966 |
Jan 24, 2024 | 23.58 | 23.58 | 23.45 | 23.55 | 23.22 | 48,574 |
Jan 23, 2024 | 23.46 | 23.51 | 23.39 | 23.45 | 23.12 | 53,748 |
Jan 22, 2024 | 23.30 | 23.55 | 23.30 | 23.54 | 23.21 | 100,839 |
Jan 19, 2024 | 23.02 | 23.25 | 22.91 | 23.25 | 22.92 | 78,628 |
Jan 18, 2024 | 23.20 | 23.25 | 22.93 | 23.02 | 22.69 | 97,427 |
Jan 17, 2024 | 23.11 | 23.24 | 23.07 | 23.20 | 22.87 | 72,296 |
Jan 16, 2024 | 23.38 | 23.41 | 23.20 | 23.27 | 22.94 | 63,744 |
Jan 12, 2024 | 23.35 | 23.44 | 23.31 | 23.42 | 23.09 | 46,342 |
Jan 11, 2024 | 23.20 | 23.42 | 23.11 | 23.32 | 22.99 | 72,944 |
Jan 10, 2024 | 23.19 | 23.40 | 23.17 | 23.20 | 22.87 | 58,476 |
Jan 09, 2024 | 23.11 | 23.31 | 23.05 | 23.19 | 22.86 | 41,340 |
Jan 08, 2024 | 23.03 | 23.21 | 22.96 | 23.14 | 22.81 | 68,612 |
Jan 05, 2024 | 23.12 | 23.15 | 22.92 | 22.95 | 22.63 | 76,779 |
Jan 04, 2024 | 22.94 | 23.17 | 22.94 | 23.05 | 22.72 | 61,408 |
Jan 03, 2024 | 22.97 | 23.19 | 22.83 | 23.00 | 22.68 | 75,445 |
Jan 02, 2024 | 22.98 | 23.18 | 22.92 | 23.08 | 22.75 | 82,918 |
Dec 29, 2023 | 23.22 | 23.25 | 23.01 | 23.01 | 22.69 | 289,908 |
Dec 28, 2023 | 23.45 | 23.57 | 23.24 | 23.24 | 22.91 | 124,155 |
Dec 27, 2023 | 23.51 | 23.54 | 23.42 | 23.49 | 23.16 | 99,799 |
Dec 26, 2023 | 23.46 | 23.60 | 23.42 | 23.51 | 23.18 | 153,465 |
Dec 22, 2023 | 23.36 | 23.46 | 23.31 | 23.39 | 23.06 | 113,371 |
Dec 21, 2023 | 23.25 | 23.35 | 23.15 | 23.25 | 22.92 | 162,188 |
Dec 20, 2023 | 23.15 | 23.29 | 23.14 | 23.22 | 22.89 | 143,374 |
Dec 19, 2023 | 22.97 | 23.24 | 22.97 | 23.18 | 22.85 | 133,892 |
Dec 18, 2023 | 23.18 | 23.21 | 22.88 | 23.03 | 22.70 | 123,290 |
Dec 15, 2023 | 23.03 | 23.25 | 22.86 | 23.21 | 22.88 | 264,709 |
Dec 14, 2023 | 22.75 | 23.19 | 22.63 | 23.15 | 22.82 | 150,104 |
Dec 13, 2023 | 22.19 | 22.61 | 22.17 | 22.61 | 22.29 | 128,409 |
Dec 12, 2023 | 22.18 | 22.28 | 22.14 | 22.21 | 21.90 | 129,716 |
Dec 11, 2023 | 22.33 | 22.36 | 22.15 | 22.26 | 21.95 | 89,850 |
Dec 08, 2023 | 22.36 | 22.46 | 22.27 | 22.41 | 22.09 | 102,341 |
Dec 07, 2023 | 22.30 | 22.50 | 22.29 | 22.45 | 22.13 | 89,003 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |