Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.94 | 25.10 | 24.94 | 25.04 | 25.04 | 180,123 |
Apr 22, 2024 | 24.76 | 24.96 | 24.70 | 24.84 | 24.84 | 628,982 |
Apr 19, 2024 | 24.32 | 24.62 | 24.24 | 24.60 | 24.60 | 504,224 |
Apr 18, 2024 | 24.08 | 24.46 | 24.06 | 24.36 | 24.36 | 736,729 |
Apr 17, 2024 | 23.94 | 24.42 | 23.94 | 24.04 | 24.04 | 680,263 |
Apr 16, 2024 | 23.86 | 23.92 | 23.62 | 23.92 | 23.92 | 1,351,049 |
Apr 15, 2024 | 24.10 | 24.26 | 23.92 | 24.02 | 24.02 | 677,865 |
Apr 12, 2024 | 23.96 | 23.98 | 23.72 | 23.82 | 23.82 | 341,235 |
Apr 11, 2024 | 23.58 | 23.90 | 23.50 | 23.76 | 23.76 | 604,647 |
Apr 10, 2024 | 23.92 | 24.12 | 23.56 | 23.68 | 23.68 | 585,364 |
Apr 09, 2024 | 23.52 | 23.94 | 23.50 | 23.82 | 23.82 | 695,404 |
Apr 08, 2024 | 23.50 | 23.70 | 23.42 | 23.60 | 23.60 | 459,253 |
Apr 05, 2024 | 23.38 | 23.48 | 23.24 | 23.48 | 23.48 | 590,436 |
Apr 04, 2024 | 23.36 | 23.68 | 23.28 | 23.58 | 23.58 | 588,409 |
Apr 03, 2024 | 23.68 | 23.76 | 23.28 | 23.32 | 23.32 | 730,421 |
Apr 02, 2024 | 23.96 | 24.08 | 23.66 | 23.72 | 23.72 | 730,377 |
Mar 28, 2024 | 24.00 | 24.05 | 23.85 | 24.00 | 24.00 | 599,427 |
Mar 27, 2024 | 23.82 | 23.94 | 23.68 | 23.92 | 23.92 | 492,217 |
Mar 26, 2024 | 23.74 | 23.89 | 23.55 | 23.80 | 23.80 | 645,121 |
Mar 25, 2024 | 23.44 | 23.74 | 23.42 | 23.74 | 23.74 | 535,149 |
Mar 22, 2024 | 23.45 | 23.72 | 23.43 | 23.50 | 23.50 | 467,678 |
Mar 22, 2024 | 0.9 Dividend | |||||
Mar 21, 2024 | 24.31 | 24.42 | 24.19 | 24.22 | 23.32 | 805,683 |
Mar 20, 2024 | 23.83 | 24.08 | 23.83 | 24.02 | 23.13 | 354,040 |
Mar 19, 2024 | 23.87 | 23.98 | 23.79 | 23.88 | 22.99 | 502,644 |
Mar 18, 2024 | 23.65 | 23.89 | 23.60 | 23.83 | 22.94 | 446,763 |
Mar 15, 2024 | 23.82 | 23.88 | 23.63 | 23.64 | 22.76 | 1,077,287 |
Mar 14, 2024 | 23.98 | 24.12 | 23.71 | 23.79 | 22.91 | 739,047 |
Mar 13, 2024 | 24.02 | 24.19 | 23.88 | 23.93 | 23.04 | 515,317 |
Mar 12, 2024 | 24.02 | 24.30 | 23.94 | 23.94 | 23.05 | 477,344 |
Mar 11, 2024 | 23.68 | 23.99 | 23.66 | 23.99 | 23.10 | 703,586 |
Mar 08, 2024 | 23.55 | 23.90 | 23.36 | 23.74 | 22.86 | 401,140 |
Mar 07, 2024 | 23.45 | 23.90 | 23.38 | 23.47 | 22.60 | 623,840 |
Mar 06, 2024 | 23.43 | 23.87 | 23.43 | 23.53 | 22.66 | 624,446 |
Mar 05, 2024 | 23.43 | 23.50 | 23.29 | 23.46 | 22.59 | 553,884 |
Mar 04, 2024 | 23.55 | 23.63 | 23.28 | 23.45 | 22.58 | 493,312 |
Mar 01, 2024 | 23.54 | 23.67 | 23.29 | 23.48 | 22.61 | 607,599 |
Feb 29, 2024 | 23.58 | 23.86 | 23.48 | 23.48 | 22.61 | 1,454,972 |
Feb 28, 2024 | 24.12 | 24.17 | 23.32 | 23.56 | 22.68 | 1,020,395 |
Feb 27, 2024 | 24.01 | 24.38 | 24.01 | 24.14 | 23.24 | 525,001 |
Feb 26, 2024 | 24.02 | 24.26 | 24.00 | 24.05 | 23.16 | 570,912 |
Feb 23, 2024 | 23.92 | 24.10 | 23.89 | 24.02 | 23.13 | 419,450 |
Feb 22, 2024 | 23.90 | 24.14 | 23.74 | 23.93 | 23.04 | 770,689 |
Feb 21, 2024 | 23.70 | 24.09 | 23.70 | 23.90 | 23.01 | 683,772 |
Feb 20, 2024 | 23.68 | 23.70 | 23.48 | 23.70 | 22.82 | 411,062 |
Feb 19, 2024 | 23.64 | 23.89 | 23.54 | 23.78 | 22.90 | 510,545 |
Feb 16, 2024 | 23.44 | 23.82 | 23.24 | 23.68 | 22.80 | 849,140 |
Feb 15, 2024 | 23.06 | 23.51 | 22.78 | 23.36 | 22.49 | 1,323,391 |
Feb 14, 2024 | 23.07 | 23.09 | 22.69 | 22.69 | 21.85 | 944,531 |
Feb 13, 2024 | 23.44 | 23.52 | 22.89 | 23.07 | 22.21 | 716,757 |
Feb 12, 2024 | 23.38 | 23.63 | 23.38 | 23.43 | 22.56 | 634,075 |
Feb 09, 2024 | 23.40 | 23.52 | 23.09 | 23.27 | 22.41 | 770,763 |
Feb 08, 2024 | 23.62 | 23.74 | 23.41 | 23.41 | 22.54 | 668,644 |
Feb 07, 2024 | 23.73 | 23.82 | 23.52 | 23.57 | 22.69 | 604,309 |
Feb 06, 2024 | 23.71 | 23.85 | 23.62 | 23.75 | 22.87 | 774,631 |
Feb 05, 2024 | 23.52 | 23.81 | 23.52 | 23.61 | 22.73 | 382,889 |
Feb 02, 2024 | 23.79 | 23.93 | 23.50 | 23.54 | 22.67 | 484,132 |
Feb 01, 2024 | 23.90 | 23.92 | 23.52 | 23.68 | 22.80 | 1,021,080 |
Jan 31, 2024 | 24.14 | 24.18 | 24.05 | 24.09 | 23.19 | 485,201 |
Jan 30, 2024 | 24.07 | 24.27 | 23.86 | 24.03 | 23.14 | 652,946 |
Jan 29, 2024 | 23.86 | 23.86 | 23.60 | 23.80 | 22.92 | 454,680 |
Jan 26, 2024 | 23.70 | 23.94 | 23.49 | 23.82 | 22.93 | 683,717 |
Jan 25, 2024 | 23.45 | 23.67 | 23.39 | 23.64 | 22.76 | 492,346 |
Jan 24, 2024 | 23.55 | 23.69 | 23.48 | 23.54 | 22.67 | 724,485 |
Jan 23, 2024 | 23.70 | 23.70 | 23.31 | 23.37 | 22.50 | 619,475 |
Jan 22, 2024 | 23.70 | 23.97 | 23.58 | 23.66 | 22.78 | 653,797 |
Jan 19, 2024 | 23.82 | 23.89 | 23.48 | 23.67 | 22.79 | 635,267 |
Jan 18, 2024 | 23.85 | 23.88 | 23.55 | 23.71 | 22.83 | 537,382 |
Jan 17, 2024 | 24.00 | 24.01 | 23.57 | 23.82 | 22.93 | 950,897 |
Jan 16, 2024 | 24.20 | 24.38 | 24.07 | 24.20 | 23.30 | 407,736 |
Jan 15, 2024 | 24.39 | 24.46 | 24.25 | 24.27 | 23.37 | 325,153 |
Jan 12, 2024 | 24.61 | 24.82 | 23.99 | 24.16 | 23.26 | 933,687 |
Jan 11, 2024 | 24.66 | 24.76 | 24.48 | 24.48 | 23.57 | 687,199 |
Jan 10, 2024 | 24.70 | 24.90 | 24.53 | 24.53 | 23.62 | 535,666 |
Jan 09, 2024 | 24.87 | 24.90 | 24.65 | 24.76 | 23.84 | 472,656 |
Jan 08, 2024 | 24.68 | 24.85 | 24.31 | 24.85 | 23.93 | 437,376 |
Jan 05, 2024 | 24.64 | 24.77 | 24.42 | 24.77 | 23.85 | 427,659 |
Jan 04, 2024 | 24.61 | 24.91 | 24.55 | 24.72 | 23.80 | 446,356 |
Jan 03, 2024 | 24.76 | 24.89 | 24.50 | 24.66 | 23.74 | 664,073 |
Jan 02, 2024 | 24.74 | 24.96 | 24.70 | 24.76 | 23.84 | 370,740 |
Dec 29, 2023 | 24.79 | 24.90 | 24.68 | 24.68 | 23.76 | 329,439 |
Dec 28, 2023 | 24.95 | 25.02 | 24.78 | 24.88 | 23.96 | 310,079 |
Dec 27, 2023 | 24.75 | 24.94 | 24.75 | 24.90 | 23.97 | 335,648 |
Dec 22, 2023 | 24.70 | 24.86 | 24.66 | 24.77 | 23.85 | 268,051 |
Dec 21, 2023 | 24.55 | 24.77 | 24.55 | 24.70 | 23.78 | 555,752 |
Dec 20, 2023 | 24.72 | 24.89 | 24.70 | 24.79 | 23.87 | 624,398 |
Dec 19, 2023 | 24.44 | 24.79 | 24.44 | 24.60 | 23.69 | 625,243 |
Dec 18, 2023 | 24.26 | 24.60 | 24.22 | 24.43 | 23.52 | 570,668 |
Dec 15, 2023 | 24.86 | 25.03 | 24.28 | 24.40 | 23.49 | 2,371,685 |
Dec 14, 2023 | 24.31 | 24.96 | 24.31 | 24.82 | 23.90 | 1,827,657 |
Dec 13, 2023 | 23.50 | 23.79 | 23.44 | 23.66 | 22.78 | 645,643 |
Dec 12, 2023 | 23.63 | 23.74 | 23.36 | 23.47 | 22.60 | 718,125 |
Dec 11, 2023 | 23.60 | 23.64 | 23.47 | 23.58 | 22.70 | 501,521 |
Dec 08, 2023 | 23.50 | 23.76 | 23.40 | 23.58 | 22.70 | 520,394 |
Dec 07, 2023 | 23.30 | 23.65 | 23.01 | 23.53 | 22.66 | 968,238 |
Dec 06, 2023 | 23.44 | 23.47 | 23.24 | 23.36 | 22.49 | 627,655 |
Dec 05, 2023 | 23.25 | 23.48 | 23.17 | 23.39 | 22.52 | 521,931 |
Dec 04, 2023 | 23.49 | 23.62 | 23.30 | 23.30 | 22.43 | 637,947 |
Dec 01, 2023 | 23.16 | 23.45 | 23.03 | 23.40 | 22.53 | 593,857 |
Nov 30, 2023 | 23.12 | 23.27 | 23.06 | 23.10 | 22.24 | 1,510,335 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |