Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.23 | 24.28 | 24.10 | 24.21 | 24.21 | 4,735 |
Apr 23, 2024 | 24.14 | 24.28 | 24.01 | 24.13 | 24.13 | 14,375 |
Apr 22, 2024 | 24.04 | 24.15 | 23.92 | 24.10 | 24.10 | 17,006 |
Apr 19, 2024 | 23.73 | 24.06 | 23.72 | 23.98 | 23.98 | 96,339 |
Apr 18, 2024 | 23.98 | 23.98 | 23.74 | 23.78 | 23.78 | 23,216 |
Apr 17, 2024 | 23.93 | 24.02 | 23.80 | 23.90 | 23.90 | 14,760 |
Apr 16, 2024 | 23.95 | 24.03 | 23.75 | 23.78 | 23.78 | 28,206 |
Apr 15, 2024 | 24.34 | 24.34 | 23.80 | 23.82 | 23.82 | 43,983 |
Apr 12, 2024 | 24.03 | 24.37 | 24.03 | 24.34 | 24.34 | 35,958 |
Apr 11, 2024 | 24.29 | 24.29 | 24.01 | 24.05 | 24.05 | 18,249 |
Apr 10, 2024 | 24.27 | 24.34 | 24.01 | 24.15 | 24.15 | 29,561 |
Apr 09, 2024 | 24.27 | 24.38 | 24.25 | 24.36 | 24.36 | 22,071 |
Apr 08, 2024 | 24.05 | 24.30 | 24.05 | 24.30 | 24.30 | 14,752 |
Apr 05, 2024 | 24.05 | 24.20 | 23.96 | 24.15 | 24.15 | 36,473 |
Apr 04, 2024 | 24.06 | 24.15 | 23.96 | 24.10 | 24.10 | 21,866 |
Apr 03, 2024 | 23.83 | 24.04 | 23.81 | 23.92 | 23.92 | 45,236 |
Apr 02, 2024 | 23.90 | 23.98 | 23.78 | 23.84 | 23.84 | 42,010 |
Apr 01, 2024 | 23.97 | 24.04 | 23.90 | 23.94 | 23.94 | 57,613 |
Mar 28, 2024 | 24.15 | 24.25 | 23.87 | 23.87 | 23.87 | 47,764 |
Mar 27, 2024 | 24.24 | 24.26 | 23.94 | 24.19 | 24.19 | 34,164 |
Mar 26, 2024 | 24.20 | 24.28 | 24.02 | 24.20 | 24.20 | 31,435 |
Mar 25, 2024 | 24.14 | 24.25 | 24.09 | 24.17 | 24.17 | 31,602 |
Mar 22, 2024 | 24.25 | 24.45 | 24.03 | 24.30 | 24.30 | 54,382 |
Mar 21, 2024 | 24.36 | 24.38 | 24.20 | 24.20 | 24.20 | 34,763 |
Mar 20, 2024 | 24.10 | 24.25 | 24.02 | 24.15 | 24.15 | 55,507 |
Mar 19, 2024 | 23.97 | 24.19 | 23.87 | 24.15 | 24.15 | 60,763 |
Mar 18, 2024 | 23.78 | 23.95 | 23.78 | 23.93 | 23.93 | 35,115 |
Mar 15, 2024 | 23.83 | 23.88 | 23.74 | 23.78 | 23.78 | 39,911 |
Mar 14, 2024 | 23.84 | 23.92 | 23.67 | 23.74 | 23.74 | 30,907 |
Mar 13, 2024 | 23.99 | 24.00 | 23.87 | 23.88 | 23.88 | 48,297 |
Mar 12, 2024 | 24.01 | 24.07 | 23.84 | 23.99 | 23.99 | 70,448 |
Mar 11, 2024 | 24.16 | 24.20 | 24.04 | 24.06 | 24.06 | 22,445 |
Mar 08, 2024 | 24.25 | 24.36 | 24.16 | 24.16 | 24.16 | 35,985 |
Mar 07, 2024 | 24.49 | 24.49 | 24.15 | 24.24 | 24.24 | 73,838 |
Mar 07, 2024 | 0.420005 Dividend | |||||
Mar 06, 2024 | 24.63 | 24.80 | 24.55 | 24.78 | 24.36 | 68,316 |
Mar 05, 2024 | 24.55 | 24.64 | 24.47 | 24.55 | 24.13 | 48,181 |
Mar 04, 2024 | 24.66 | 24.67 | 24.41 | 24.59 | 24.17 | 60,442 |
Mar 01, 2024 | 24.41 | 24.64 | 24.27 | 24.51 | 24.09 | 90,302 |
Feb 29, 2024 | 24.44 | 24.63 | 24.43 | 24.48 | 24.07 | 79,367 |
Feb 28, 2024 | 24.31 | 24.44 | 24.30 | 24.44 | 24.02 | 43,202 |
Feb 27, 2024 | 24.55 | 24.55 | 24.38 | 24.38 | 23.97 | 34,191 |
Feb 26, 2024 | 24.55 | 24.63 | 24.41 | 24.55 | 24.13 | 28,233 |
Feb 23, 2024 | 24.47 | 24.63 | 24.47 | 24.63 | 24.21 | 32,439 |
Feb 22, 2024 | 24.34 | 24.62 | 24.26 | 24.33 | 23.92 | 54,271 |
Feb 21, 2024 | 24.38 | 24.41 | 24.27 | 24.37 | 23.96 | 41,111 |
Feb 20, 2024 | 24.22 | 24.37 | 24.22 | 24.36 | 23.95 | 44,953 |
Feb 16, 2024 | 24.25 | 24.43 | 24.21 | 24.29 | 23.88 | 43,991 |
Feb 15, 2024 | 24.01 | 24.25 | 24.00 | 24.25 | 23.84 | 73,088 |
Feb 14, 2024 | 24.22 | 24.28 | 23.98 | 24.09 | 23.68 | 82,365 |
Feb 13, 2024 | 24.14 | 24.30 | 24.02 | 24.15 | 23.74 | 26,174 |
Feb 12, 2024 | 24.18 | 24.33 | 24.08 | 24.33 | 23.92 | 44,949 |
Feb 09, 2024 | 23.93 | 24.25 | 23.93 | 24.19 | 23.78 | 32,463 |
Feb 08, 2024 | 23.74 | 24.12 | 23.74 | 24.07 | 23.66 | 55,986 |
Feb 07, 2024 | 24.19 | 24.26 | 23.74 | 23.88 | 23.48 | 90,150 |
Feb 06, 2024 | 24.16 | 24.25 | 24.12 | 24.19 | 23.78 | 37,910 |
Feb 05, 2024 | 24.00 | 24.20 | 23.90 | 24.11 | 23.70 | 42,634 |
Feb 02, 2024 | 23.88 | 24.23 | 23.88 | 24.09 | 23.68 | 26,814 |
Feb 01, 2024 | 23.87 | 24.10 | 23.87 | 24.08 | 23.67 | 67,230 |
Jan 31, 2024 | 23.97 | 23.99 | 23.82 | 23.87 | 23.47 | 21,904 |
Jan 30, 2024 | 23.83 | 23.98 | 23.82 | 23.91 | 23.50 | 25,489 |
Jan 29, 2024 | 23.79 | 23.86 | 23.77 | 23.83 | 23.43 | 21,523 |
Jan 26, 2024 | 23.82 | 23.88 | 23.72 | 23.86 | 23.46 | 37,321 |
Jan 25, 2024 | 23.79 | 23.92 | 23.70 | 23.91 | 23.50 | 43,547 |
Jan 24, 2024 | 23.77 | 23.92 | 23.71 | 23.85 | 23.45 | 23,836 |
Jan 23, 2024 | 23.92 | 23.94 | 23.61 | 23.89 | 23.49 | 22,201 |
Jan 22, 2024 | 23.67 | 23.92 | 23.67 | 23.89 | 23.49 | 15,382 |
Jan 19, 2024 | 23.50 | 23.73 | 23.38 | 23.72 | 23.32 | 52,984 |
Jan 18, 2024 | 23.70 | 23.72 | 23.40 | 23.45 | 23.05 | 43,737 |
Jan 17, 2024 | 23.68 | 23.68 | 23.53 | 23.59 | 23.19 | 18,592 |
Jan 16, 2024 | 23.61 | 23.76 | 23.60 | 23.74 | 23.34 | 14,763 |
Jan 12, 2024 | 23.61 | 23.83 | 23.60 | 23.60 | 23.20 | 23,749 |
Jan 11, 2024 | 23.65 | 23.73 | 23.60 | 23.60 | 23.20 | 18,645 |
Jan 10, 2024 | 23.50 | 23.74 | 23.50 | 23.69 | 23.29 | 40,130 |
Jan 09, 2024 | 23.45 | 23.60 | 23.39 | 23.57 | 23.17 | 23,596 |
Jan 08, 2024 | 23.38 | 23.52 | 23.31 | 23.46 | 23.06 | 19,316 |
Jan 05, 2024 | 23.38 | 23.55 | 23.28 | 23.35 | 22.95 | 23,163 |
Jan 04, 2024 | 23.07 | 23.55 | 23.07 | 23.27 | 22.88 | 54,830 |
Jan 03, 2024 | 23.06 | 23.32 | 22.96 | 23.20 | 22.81 | 34,267 |
Jan 02, 2024 | 22.99 | 23.32 | 22.99 | 23.10 | 22.71 | 25,714 |
Dec 29, 2023 | 23.40 | 23.51 | 22.98 | 23.05 | 22.66 | 95,668 |
Dec 28, 2023 | 23.52 | 23.54 | 23.41 | 23.54 | 23.14 | 38,817 |
Dec 27, 2023 | 23.41 | 23.58 | 23.40 | 23.52 | 23.12 | 45,505 |
Dec 26, 2023 | 23.25 | 23.46 | 23.25 | 23.46 | 23.06 | 25,819 |
Dec 22, 2023 | 23.20 | 23.39 | 23.00 | 23.23 | 22.83 | 45,993 |
Dec 21, 2023 | 23.15 | 23.20 | 22.92 | 23.19 | 22.80 | 53,133 |
Dec 20, 2023 | 23.02 | 23.24 | 23.02 | 23.16 | 22.77 | 35,057 |
Dec 19, 2023 | 22.94 | 23.14 | 22.93 | 23.07 | 22.68 | 36,408 |
Dec 18, 2023 | 22.96 | 22.96 | 22.80 | 22.93 | 22.54 | 49,195 |
Dec 15, 2023 | 23.03 | 23.03 | 22.89 | 22.90 | 22.51 | 48,249 |
Dec 14, 2023 | 23.19 | 23.29 | 22.80 | 22.91 | 22.52 | 43,216 |
Dec 13, 2023 | 22.61 | 22.93 | 22.56 | 22.92 | 22.53 | 52,771 |
Dec 12, 2023 | 22.48 | 22.59 | 22.40 | 22.55 | 22.17 | 60,536 |
Dec 11, 2023 | 22.88 | 22.92 | 22.42 | 22.46 | 22.08 | 86,382 |
Dec 08, 2023 | 22.90 | 23.11 | 22.83 | 22.89 | 22.50 | 29,212 |
Dec 07, 2023 | 22.94 | 23.18 | 22.92 | 22.95 | 22.56 | 40,987 |
Dec 06, 2023 | 22.94 | 23.06 | 22.83 | 23.04 | 22.65 | 35,010 |
Dec 05, 2023 | 23.01 | 23.20 | 22.83 | 22.83 | 22.44 | 29,027 |
Dec 04, 2023 | 22.97 | 23.05 | 22.85 | 23.00 | 22.61 | 19,894 |
Dec 01, 2023 | 22.78 | 23.21 | 22.78 | 23.13 | 22.74 | 81,965 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |