Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.50 | 23.75 | 23.30 | 23.60 | 23.60 | 60,801 |
Apr 22, 2024 | 22.95 | 23.70 | 22.95 | 23.50 | 23.50 | 24,260 |
Apr 19, 2024 | 21.70 | 23.05 | 21.55 | 22.85 | 22.85 | 67,926 |
Apr 18, 2024 | 22.25 | 22.25 | 21.25 | 22.00 | 22.00 | 15,223 |
Apr 17, 2024 | 22.05 | 22.15 | 21.60 | 22.00 | 22.00 | 19,832 |
Apr 16, 2024 | 22.30 | 22.30 | 21.95 | 22.15 | 22.15 | 8,133 |
Apr 15, 2024 | 22.70 | 22.75 | 22.30 | 22.55 | 22.55 | 5,915 |
Apr 12, 2024 | 22.40 | 22.95 | 22.40 | 22.60 | 22.60 | 6,106 |
Apr 11, 2024 | 22.90 | 22.90 | 22.35 | 22.35 | 22.35 | 4,068 |
Apr 10, 2024 | 22.80 | 22.95 | 22.50 | 22.50 | 22.50 | 9,372 |
Apr 09, 2024 | 22.60 | 22.95 | 22.10 | 22.95 | 22.95 | 14,524 |
Apr 08, 2024 | 22.40 | 22.60 | 21.80 | 22.05 | 22.05 | 13,651 |
Apr 05, 2024 | 22.60 | 22.95 | 22.35 | 22.40 | 22.40 | 17,825 |
Apr 05, 2024 | 0.47 Dividend | |||||
Apr 04, 2024 | 22.05 | 23.20 | 22.05 | 22.95 | 22.48 | 17,035 |
Apr 03, 2024 | 22.10 | 22.50 | 21.75 | 22.35 | 21.89 | 7,828 |
Apr 02, 2024 | 21.35 | 22.15 | 21.20 | 22.15 | 21.70 | 44,339 |
Mar 28, 2024 | 21.30 | 21.40 | 21.20 | 21.40 | 20.96 | 9,553 |
Mar 27, 2024 | 21.60 | 21.60 | 21.20 | 21.30 | 20.86 | 8,020 |
Mar 26, 2024 | 21.60 | 21.80 | 21.20 | 21.60 | 21.16 | 14,656 |
Mar 25, 2024 | 21.70 | 21.70 | 21.10 | 21.50 | 21.06 | 6,074 |
Mar 22, 2024 | 21.30 | 21.50 | 21.20 | 21.40 | 20.96 | 9,313 |
Mar 21, 2024 | 21.40 | 21.60 | 21.20 | 21.30 | 20.86 | 13,737 |
Mar 20, 2024 | 21.30 | 21.30 | 21.10 | 21.20 | 20.77 | 19,277 |
Mar 19, 2024 | 21.90 | 21.90 | 21.20 | 21.30 | 20.86 | 7,725 |
Mar 18, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.35 | 3,208 |
Mar 15, 2024 | 21.70 | 22.10 | 21.50 | 22.00 | 21.55 | 18,897 |
Mar 14, 2024 | 21.20 | 22.00 | 21.20 | 21.70 | 21.26 | 17,941 |
Mar 13, 2024 | 22.20 | 22.20 | 21.10 | 21.10 | 20.67 | 10,240 |
Mar 12, 2024 | 21.90 | 22.00 | 21.40 | 21.70 | 21.26 | 9,765 |
Mar 11, 2024 | 21.90 | 22.10 | 21.70 | 21.80 | 21.35 | 8,379 |
Mar 08, 2024 | 22.30 | 22.30 | 21.80 | 22.30 | 21.84 | 5,426 |
Mar 07, 2024 | 21.80 | 22.20 | 21.70 | 22.20 | 21.75 | 4,291 |
Mar 06, 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.35 | 9,879 |
Mar 05, 2024 | 22.20 | 22.30 | 21.90 | 21.90 | 21.45 | 40,340 |
Mar 04, 2024 | 22.50 | 22.50 | 22.20 | 22.30 | 21.84 | 9,945 |
Mar 01, 2024 | 22.70 | 22.90 | 22.30 | 22.50 | 22.04 | 14,107 |
Feb 29, 2024 | 23.20 | 23.30 | 22.60 | 22.70 | 22.24 | 7,680 |
Feb 28, 2024 | 23.50 | 23.50 | 23.10 | 23.20 | 22.72 | 46,615 |
Feb 27, 2024 | 23.40 | 23.60 | 23.30 | 23.30 | 22.82 | 4,575 |
Feb 26, 2024 | 23.10 | 23.80 | 22.70 | 23.40 | 22.92 | 19,835 |
Feb 23, 2024 | 23.50 | 23.50 | 23.00 | 23.10 | 22.63 | 5,800 |
Feb 22, 2024 | 23.20 | 23.60 | 23.20 | 23.50 | 23.02 | 6,793 |
Feb 21, 2024 | 23.10 | 23.50 | 22.90 | 23.20 | 22.72 | 9,587 |
Feb 20, 2024 | 23.20 | 23.50 | 22.40 | 23.20 | 22.72 | 105,380 |
Feb 19, 2024 | 23.00 | 23.00 | 22.30 | 22.30 | 21.84 | 7,116 |
Feb 16, 2024 | 23.00 | 23.20 | 22.70 | 22.90 | 22.43 | 22,017 |
Feb 15, 2024 | 23.20 | 23.40 | 22.80 | 22.90 | 22.43 | 5,331 |
Feb 14, 2024 | 23.10 | 23.20 | 22.60 | 23.20 | 22.72 | 31,616 |
Feb 13, 2024 | 23.10 | 23.30 | 22.80 | 22.90 | 22.43 | 10,557 |
Feb 12, 2024 | 23.20 | 23.30 | 22.90 | 23.30 | 22.82 | 4,111 |
Feb 09, 2024 | 23.10 | 23.20 | 22.80 | 23.10 | 22.63 | 13,168 |
Feb 08, 2024 | 22.30 | 23.10 | 22.20 | 23.10 | 22.63 | 13,642 |
Feb 07, 2024 | 22.40 | 22.50 | 22.10 | 22.20 | 21.75 | 31,091 |
Feb 06, 2024 | 22.30 | 22.70 | 21.90 | 22.40 | 21.94 | 25,242 |
Feb 05, 2024 | 22.70 | 22.80 | 22.20 | 22.30 | 21.84 | 13,283 |
Feb 02, 2024 | 22.60 | 22.90 | 22.50 | 22.60 | 22.14 | 9,506 |
Feb 01, 2024 | 22.40 | 22.60 | 22.10 | 22.60 | 22.14 | 23,133 |
Jan 31, 2024 | 22.10 | 22.40 | 22.00 | 22.40 | 21.94 | 7,568 |
Jan 30, 2024 | 21.90 | 22.60 | 21.80 | 22.30 | 21.84 | 19,544 |
Jan 29, 2024 | 21.90 | 22.00 | 21.80 | 21.90 | 21.45 | 6,601 |
Jan 26, 2024 | 21.50 | 21.90 | 21.40 | 21.90 | 21.45 | 5,236 |
Jan 25, 2024 | 21.60 | 21.70 | 21.40 | 21.50 | 21.06 | 5,783 |
Jan 24, 2024 | 21.70 | 21.70 | 21.40 | 21.60 | 21.16 | 8,436 |
Jan 23, 2024 | 21.50 | 21.60 | 21.30 | 21.50 | 21.06 | 9,379 |
Jan 22, 2024 | 21.10 | 21.50 | 21.00 | 21.40 | 20.96 | 6,658 |
Jan 19, 2024 | 21.30 | 21.30 | 20.90 | 21.10 | 20.67 | 5,238 |
Jan 18, 2024 | 21.00 | 21.40 | 20.90 | 21.20 | 20.77 | 5,185 |
Jan 17, 2024 | 21.40 | 21.40 | 20.70 | 20.80 | 20.37 | 9,397 |
Jan 16, 2024 | 21.20 | 21.40 | 20.80 | 21.40 | 20.96 | 18,162 |
Jan 15, 2024 | 21.10 | 21.30 | 20.30 | 21.20 | 20.77 | 39,729 |
Jan 12, 2024 | 21.10 | 21.30 | 20.70 | 21.00 | 20.57 | 93,861 |
Jan 11, 2024 | 21.30 | 21.40 | 20.90 | 21.00 | 20.57 | 42,230 |
Jan 10, 2024 | 22.00 | 22.00 | 20.90 | 21.20 | 20.77 | 98,492 |
Jan 09, 2024 | 21.70 | 21.90 | 21.50 | 21.90 | 21.45 | 14,255 |
Jan 08, 2024 | 21.60 | 21.70 | 21.00 | 21.70 | 21.26 | 9,121 |
Jan 05, 2024 | 21.60 | 21.60 | 21.20 | 21.40 | 20.96 | 11,928 |
Jan 04, 2024 | 21.60 | 21.70 | 21.40 | 21.60 | 21.16 | 21,757 |
Jan 03, 2024 | 22.00 | 22.00 | 21.40 | 21.50 | 21.06 | 12,909 |
Jan 02, 2024 | 22.50 | 22.60 | 21.80 | 22.00 | 21.55 | 12,422 |
Dec 29, 2023 | 22.10 | 22.60 | 22.10 | 22.50 | 22.04 | 6,790 |
Dec 28, 2023 | 22.90 | 23.00 | 22.40 | 22.40 | 21.94 | 7,846 |
Dec 27, 2023 | 22.10 | 23.00 | 22.00 | 22.90 | 22.43 | 19,087 |
Dec 22, 2023 | 22.00 | 22.20 | 21.90 | 22.10 | 21.65 | 14,281 |
Dec 21, 2023 | 21.90 | 22.00 | 21.70 | 22.00 | 21.55 | 9,229 |
Dec 20, 2023 | 22.40 | 22.50 | 21.70 | 21.70 | 21.26 | 19,737 |
Dec 19, 2023 | 22.00 | 22.30 | 22.00 | 22.30 | 21.84 | 17,661 |
Dec 18, 2023 | 21.80 | 22.10 | 21.70 | 21.80 | 21.35 | 9,923 |
Dec 15, 2023 | 22.10 | 22.10 | 21.50 | 21.90 | 21.45 | 35,715 |
Dec 14, 2023 | 22.50 | 22.50 | 21.70 | 22.00 | 21.55 | 24,085 |
Dec 13, 2023 | 22.80 | 23.00 | 22.00 | 22.00 | 21.55 | 40,814 |
Dec 12, 2023 | 23.20 | 23.50 | 22.60 | 22.60 | 22.14 | 16,828 |
Dec 11, 2023 | 22.90 | 23.30 | 22.90 | 23.00 | 22.53 | 27,062 |
Dec 08, 2023 | 22.90 | 23.70 | 22.90 | 22.90 | 22.43 | 27,495 |
Dec 07, 2023 | 22.90 | 23.00 | 22.80 | 22.90 | 22.43 | 19,765 |
Dec 05, 2023 | 23.20 | 23.20 | 22.80 | 22.80 | 22.33 | 10,036 |
Dec 04, 2023 | 23.00 | 23.70 | 22.90 | 23.20 | 22.72 | 11,011 |
Dec 01, 2023 | 23.40 | 23.60 | 22.90 | 23.00 | 22.53 | 12,573 |
Nov 30, 2023 | 22.50 | 23.50 | 22.40 | 23.30 | 22.82 | 80,826 |
Nov 29, 2023 | 22.80 | 23.00 | 22.50 | 22.50 | 22.04 | 24,469 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |