Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.99 | 24.05 | 23.92 | 23.97 | 23.97 | 24,016 |
May 02, 2024 | 23.97 | 23.98 | 23.78 | 23.91 | 23.91 | 19,513 |
May 01, 2024 | 23.95 | 23.97 | 23.92 | 23.97 | 23.97 | 24,353 |
Apr 30, 2024 | 23.90 | 23.92 | 23.86 | 23.92 | 23.92 | 8,941 |
Apr 29, 2024 | 23.90 | 23.95 | 23.88 | 23.95 | 23.95 | 2,207 |
Apr 26, 2024 | 23.94 | 23.94 | 23.77 | 23.80 | 23.80 | 10,062 |
Apr 25, 2024 | 23.94 | 23.95 | 23.77 | 23.80 | 23.80 | 5,925 |
Apr 24, 2024 | 23.85 | 23.94 | 23.75 | 23.79 | 23.79 | 13,114 |
Apr 23, 2024 | 23.80 | 23.93 | 23.80 | 23.90 | 23.90 | 3,920 |
Apr 22, 2024 | 23.95 | 23.95 | 23.70 | 23.75 | 23.75 | 14,548 |
Apr 19, 2024 | 23.87 | 24.00 | 23.85 | 23.86 | 23.86 | 9,342 |
Apr 18, 2024 | 23.83 | 23.90 | 23.72 | 23.90 | 23.90 | 9,341 |
Apr 17, 2024 | 23.85 | 23.90 | 23.76 | 23.81 | 23.81 | 5,857 |
Apr 16, 2024 | 23.70 | 23.98 | 23.60 | 23.61 | 23.61 | 25,526 |
Apr 15, 2024 | 23.85 | 23.85 | 23.42 | 23.52 | 23.52 | 18,085 |
Apr 12, 2024 | 23.88 | 23.88 | 23.60 | 23.70 | 23.70 | 7,205 |
Apr 11, 2024 | 23.71 | 23.89 | 23.71 | 23.75 | 23.75 | 6,341 |
Apr 10, 2024 | 23.85 | 23.89 | 23.80 | 23.82 | 23.82 | 4,894 |
Apr 09, 2024 | 23.90 | 23.96 | 23.82 | 23.90 | 23.90 | 7,868 |
Apr 08, 2024 | 23.72 | 24.00 | 23.72 | 24.00 | 24.00 | 11,001 |
Apr 05, 2024 | 23.65 | 23.80 | 23.65 | 23.72 | 23.72 | 7,900 |
Apr 04, 2024 | 23.55 | 23.73 | 23.55 | 23.70 | 23.70 | 22,035 |
Apr 03, 2024 | 23.60 | 23.60 | 23.49 | 23.50 | 23.50 | 27,228 |
Apr 02, 2024 | 23.55 | 23.60 | 23.53 | 23.53 | 23.53 | 4,460 |
Apr 01, 2024 | 23.75 | 23.75 | 23.55 | 23.59 | 23.59 | 14,639 |
Mar 28, 2024 | 23.72 | 23.75 | 23.66 | 23.68 | 23.68 | 6,273 |
Mar 27, 2024 | 23.60 | 23.65 | 23.51 | 23.62 | 23.62 | 8,194 |
Mar 26, 2024 | 23.55 | 23.61 | 23.51 | 23.55 | 23.55 | 18,703 |
Mar 25, 2024 | 23.56 | 23.61 | 23.50 | 23.58 | 23.58 | 8,873 |
Mar 22, 2024 | 23.50 | 23.58 | 23.46 | 23.50 | 23.50 | 8,835 |
Mar 21, 2024 | 23.52 | 23.69 | 23.47 | 23.55 | 23.55 | 6,683 |
Mar 20, 2024 | 23.38 | 23.60 | 23.35 | 23.58 | 23.58 | 151,421 |
Mar 19, 2024 | 23.45 | 23.45 | 23.36 | 23.37 | 23.37 | 59,438 |
Mar 18, 2024 | 23.45 | 23.45 | 23.36 | 23.45 | 23.45 | 4,357 |
Mar 15, 2024 | 23.39 | 23.45 | 23.33 | 23.45 | 23.45 | 7,162 |
Mar 14, 2024 | 23.43 | 23.43 | 23.33 | 23.35 | 23.35 | 2,053 |
Mar 13, 2024 | 23.36 | 23.40 | 23.30 | 23.30 | 23.30 | 1,049 |
Mar 12, 2024 | 23.34 | 23.37 | 23.30 | 23.37 | 23.37 | 2,623 |
Mar 11, 2024 | 23.30 | 23.52 | 23.19 | 23.20 | 23.20 | 41,318 |
Mar 08, 2024 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | 21,997 |
Mar 07, 2024 | 23.50 | 23.67 | 23.30 | 23.40 | 23.40 | 1,584 |
Mar 06, 2024 | 23.54 | 23.54 | 23.41 | 23.41 | 23.41 | 10,542 |
Mar 05, 2024 | 23.52 | 23.55 | 23.44 | 23.44 | 23.44 | 9,783 |
Mar 04, 2024 | 23.73 | 23.73 | 23.51 | 23.51 | 23.51 | 4,704 |
Mar 01, 2024 | 23.75 | 23.75 | 23.57 | 23.57 | 23.57 | 12,264 |
Feb 29, 2024 | 23.73 | 23.77 | 23.65 | 23.72 | 23.72 | 8,978 |
Feb 28, 2024 | 23.84 | 23.84 | 23.65 | 23.73 | 23.73 | 19,122 |
Feb 28, 2024 | 0.5 Dividend | |||||
Feb 27, 2024 | 23.95 | 24.00 | 23.94 | 24.00 | 23.50 | 4,658 |
Feb 26, 2024 | 23.77 | 23.95 | 23.77 | 23.87 | 23.37 | 8,265 |
Feb 23, 2024 | 23.70 | 23.91 | 23.70 | 23.85 | 23.35 | 8,885 |
Feb 22, 2024 | 23.60 | 23.80 | 23.53 | 23.65 | 23.16 | 21,542 |
Feb 21, 2024 | 23.51 | 23.59 | 23.51 | 23.53 | 23.04 | 9,237 |
Feb 20, 2024 | 23.41 | 23.55 | 23.41 | 23.54 | 23.05 | 16,683 |
Feb 16, 2024 | 23.45 | 23.47 | 23.39 | 23.40 | 22.91 | 23,775 |
Feb 15, 2024 | 23.41 | 23.64 | 23.35 | 23.46 | 22.97 | 27,638 |
Feb 14, 2024 | 23.23 | 23.41 | 23.23 | 23.39 | 22.90 | 6,047 |
Feb 13, 2024 | 23.50 | 23.50 | 23.33 | 23.33 | 22.84 | 12,262 |
Feb 12, 2024 | 23.41 | 23.62 | 23.38 | 23.55 | 23.06 | 8,921 |
Feb 09, 2024 | 23.35 | 23.36 | 23.31 | 23.35 | 22.86 | 16,817 |
Feb 08, 2024 | 23.42 | 23.42 | 23.28 | 23.33 | 22.84 | 13,247 |
Feb 07, 2024 | 23.46 | 23.50 | 23.40 | 23.42 | 22.93 | 9,894 |
Feb 06, 2024 | 23.55 | 23.60 | 23.50 | 23.51 | 23.02 | 3,078 |
Feb 05, 2024 | 23.64 | 23.76 | 23.26 | 23.65 | 23.16 | 18,355 |
Feb 02, 2024 | 23.55 | 23.99 | 23.55 | 23.66 | 23.17 | 5,240 |
Feb 01, 2024 | 23.51 | 23.55 | 23.46 | 23.50 | 23.01 | 4,780 |
Jan 31, 2024 | 23.71 | 23.76 | 23.55 | 23.60 | 23.11 | 6,524 |
Jan 30, 2024 | 23.58 | 23.75 | 23.47 | 23.59 | 23.10 | 16,781 |
Jan 29, 2024 | 23.46 | 23.75 | 23.23 | 23.75 | 23.26 | 20,890 |
Jan 26, 2024 | 23.50 | 23.62 | 23.38 | 23.46 | 22.97 | 31,844 |
Jan 25, 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 22.91 | 13,385 |
Jan 24, 2024 | 23.18 | 23.60 | 23.18 | 23.40 | 22.91 | 58,981 |
Jan 23, 2024 | 22.80 | 23.20 | 22.80 | 23.10 | 22.62 | 45,260 |
Jan 22, 2024 | 22.80 | 22.80 | 22.71 | 22.80 | 22.32 | 7,114 |
Jan 19, 2024 | 22.79 | 22.96 | 22.45 | 22.70 | 22.23 | 4,379 |
Jan 18, 2024 | 22.47 | 22.60 | 22.30 | 22.37 | 21.90 | 10,069 |
Jan 17, 2024 | 22.19 | 22.49 | 22.12 | 22.45 | 21.98 | 18,966 |
Jan 16, 2024 | 22.01 | 22.19 | 22.01 | 22.17 | 21.70 | 6,893 |
Jan 12, 2024 | 22.13 | 22.13 | 21.89 | 21.98 | 21.52 | 9,775 |
Jan 11, 2024 | 22.13 | 22.19 | 22.05 | 22.16 | 21.70 | 2,660 |
Jan 10, 2024 | 21.94 | 22.21 | 21.80 | 22.21 | 21.75 | 2,406 |
Jan 09, 2024 | 21.72 | 21.95 | 21.70 | 21.94 | 21.48 | 4,805 |
Jan 08, 2024 | 21.79 | 21.79 | 21.62 | 21.73 | 21.28 | 1,909 |
Jan 05, 2024 | 21.72 | 21.99 | 21.60 | 21.80 | 21.35 | 9,763 |
Jan 04, 2024 | 21.72 | 21.75 | 21.70 | 21.72 | 21.27 | 2,820 |
Jan 03, 2024 | 21.74 | 21.97 | 21.70 | 21.72 | 21.27 | 4,986 |
Jan 02, 2024 | 21.66 | 21.90 | 21.62 | 21.62 | 21.17 | 6,806 |
Dec 29, 2023 | 21.67 | 21.80 | 21.65 | 21.72 | 21.27 | 10,545 |
Dec 28, 2023 | 21.63 | 21.85 | 21.51 | 21.66 | 21.21 | 13,117 |
Dec 27, 2023 | 21.48 | 22.00 | 21.25 | 21.65 | 21.20 | 17,020 |
Dec 26, 2023 | 21.47 | 21.65 | 21.41 | 21.53 | 21.08 | 2,978 |
Dec 22, 2023 | 21.50 | 21.60 | 21.50 | 21.60 | 21.15 | 790 |
Dec 21, 2023 | 21.28 | 21.98 | 21.28 | 21.50 | 21.05 | 4,450 |
Dec 20, 2023 | 21.35 | 21.40 | 21.20 | 21.29 | 20.85 | 9,634 |
Dec 19, 2023 | 21.50 | 21.50 | 21.35 | 21.35 | 20.91 | 6,762 |
Dec 18, 2023 | 21.32 | 21.47 | 21.25 | 21.32 | 20.88 | 6,897 |
Dec 15, 2023 | 21.00 | 21.30 | 21.00 | 21.16 | 20.72 | 6,296 |
Dec 14, 2023 | 20.98 | 21.15 | 20.98 | 21.00 | 20.56 | 6,446 |
Dec 13, 2023 | 20.71 | 21.00 | 20.52 | 20.98 | 20.54 | 9,930 |
Dec 12, 2023 | 20.85 | 20.91 | 20.65 | 20.78 | 20.35 | 1,952 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |