Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.00 | 22.00 | 21.10 | 21.10 | 21.10 | 23,551 |
Apr 29, 2024 | 21.40 | 21.75 | 21.30 | 21.50 | 21.50 | 40,897 |
Apr 26, 2024 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 35,768 |
Apr 25, 2024 | 22.25 | 22.30 | 22.00 | 22.15 | 22.15 | 15,472 |
Apr 24, 2024 | 22.00 | 22.25 | 22.00 | 22.05 | 22.05 | 12,747 |
Apr 23, 2024 | 21.90 | 22.10 | 21.75 | 21.90 | 21.90 | 5,886 |
Apr 22, 2024 | 21.40 | 21.85 | 21.30 | 21.65 | 21.65 | 13,156 |
Apr 19, 2024 | 21.80 | 21.80 | 21.35 | 21.40 | 21.40 | 19,681 |
Apr 18, 2024 | 21.50 | 21.75 | 21.15 | 21.50 | 21.50 | 16,604 |
Apr 17, 2024 | 20.80 | 21.60 | 20.25 | 21.40 | 21.40 | 32,765 |
Apr 16, 2024 | 21.80 | 21.80 | 21.15 | 21.15 | 21.15 | 13,312 |
Apr 15, 2024 | 22.00 | 22.10 | 21.55 | 21.80 | 21.80 | 14,856 |
Apr 15, 2024 | 1.05 Dividend | |||||
Apr 12, 2024 | 22.60 | 22.95 | 22.25 | 22.45 | 21.40 | 24,973 |
Apr 11, 2024 | 22.65 | 22.80 | 22.35 | 22.45 | 21.40 | 19,619 |
Apr 10, 2024 | 22.60 | 22.90 | 22.60 | 22.65 | 21.59 | 7,355 |
Apr 09, 2024 | 22.60 | 22.80 | 22.60 | 22.65 | 21.59 | 5,636 |
Apr 08, 2024 | 22.85 | 22.95 | 22.65 | 22.65 | 21.59 | 8,017 |
Apr 05, 2024 | 22.75 | 22.90 | 22.70 | 22.70 | 21.64 | 8,972 |
Apr 04, 2024 | 22.90 | 22.95 | 22.75 | 22.85 | 21.78 | 10,255 |
Apr 03, 2024 | 23.00 | 23.00 | 22.65 | 22.85 | 21.78 | 10,291 |
Apr 02, 2024 | 23.05 | 23.15 | 22.75 | 22.75 | 21.69 | 18,163 |
Mar 28, 2024 | 23.00 | 23.40 | 23.00 | 23.05 | 21.97 | 19,766 |
Mar 27, 2024 | 23.10 | 23.15 | 22.90 | 23.00 | 21.92 | 10,306 |
Mar 26, 2024 | 23.05 | 23.20 | 22.90 | 23.20 | 22.11 | 3,992 |
Mar 25, 2024 | 23.15 | 23.20 | 22.90 | 22.90 | 21.83 | 6,877 |
Mar 22, 2024 | 22.85 | 23.30 | 22.85 | 22.90 | 21.83 | 8,535 |
Mar 21, 2024 | 23.35 | 23.35 | 22.85 | 22.85 | 21.78 | 15,745 |
Mar 20, 2024 | 23.00 | 23.15 | 22.70 | 22.85 | 21.78 | 11,822 |
Mar 19, 2024 | 23.65 | 23.65 | 22.70 | 22.70 | 21.64 | 19,231 |
Mar 18, 2024 | 23.35 | 23.65 | 23.35 | 23.40 | 22.31 | 5,484 |
Mar 15, 2024 | 24.20 | 24.20 | 22.95 | 23.30 | 22.21 | 26,399 |
Mar 14, 2024 | 24.00 | 24.05 | 23.75 | 23.75 | 22.64 | 8,339 |
Mar 13, 2024 | 24.05 | 24.10 | 23.75 | 23.95 | 22.83 | 6,667 |
Mar 12, 2024 | 24.05 | 24.10 | 23.80 | 23.80 | 22.69 | 5,284 |
Mar 11, 2024 | 24.50 | 24.50 | 23.80 | 24.05 | 22.93 | 6,109 |
Mar 08, 2024 | 24.35 | 24.50 | 24.00 | 24.45 | 23.31 | 12,678 |
Mar 07, 2024 | 24.20 | 24.30 | 23.90 | 24.00 | 22.88 | 9,669 |
Mar 06, 2024 | 24.20 | 24.20 | 23.75 | 24.05 | 22.93 | 4,561 |
Mar 05, 2024 | 23.95 | 24.10 | 23.65 | 23.80 | 22.69 | 6,872 |
Mar 04, 2024 | 24.00 | 24.15 | 23.60 | 23.85 | 22.73 | 6,504 |
Mar 01, 2024 | 23.95 | 24.30 | 23.95 | 24.20 | 23.07 | 3,474 |
Feb 29, 2024 | 24.00 | 24.30 | 23.80 | 23.95 | 22.83 | 11,967 |
Feb 28, 2024 | 24.80 | 24.80 | 24.00 | 24.00 | 22.88 | 5,289 |
Feb 27, 2024 | 24.40 | 24.75 | 24.30 | 24.45 | 23.31 | 6,614 |
Feb 26, 2024 | 24.50 | 24.55 | 24.20 | 24.55 | 23.40 | 4,047 |
Feb 23, 2024 | 24.80 | 24.80 | 24.35 | 24.50 | 23.35 | 4,911 |
Feb 22, 2024 | 24.55 | 24.90 | 24.40 | 24.85 | 23.69 | 9,464 |
Feb 21, 2024 | 24.05 | 24.55 | 24.05 | 24.55 | 23.40 | 3,732 |
Feb 20, 2024 | 24.70 | 24.70 | 24.00 | 24.00 | 22.88 | 3,102 |
Feb 19, 2024 | 24.20 | 24.65 | 24.20 | 24.55 | 23.40 | 9,082 |
Feb 16, 2024 | 24.10 | 24.80 | 24.05 | 24.80 | 23.64 | 23,985 |
Feb 15, 2024 | 24.30 | 24.30 | 23.80 | 23.95 | 22.83 | 13,992 |
Feb 14, 2024 | 24.30 | 24.30 | 23.75 | 23.80 | 22.69 | 5,611 |
Feb 13, 2024 | 24.30 | 24.30 | 23.80 | 23.95 | 22.83 | 8,505 |
Feb 12, 2024 | 24.65 | 24.65 | 24.10 | 24.25 | 23.12 | 4,796 |
Feb 09, 2024 | 23.40 | 24.50 | 23.25 | 24.50 | 23.35 | 20,528 |
Feb 08, 2024 | 24.85 | 24.90 | 23.15 | 23.50 | 22.40 | 35,107 |
Feb 07, 2024 | 24.60 | 24.90 | 24.30 | 24.50 | 23.35 | 15,032 |
Feb 06, 2024 | 24.25 | 24.60 | 23.80 | 24.45 | 23.31 | 12,306 |
Feb 05, 2024 | 24.05 | 24.40 | 23.85 | 23.90 | 22.78 | 8,347 |
Feb 02, 2024 | 24.25 | 24.45 | 24.25 | 24.30 | 23.16 | 2,942 |
Feb 01, 2024 | 23.75 | 24.55 | 23.75 | 24.40 | 23.26 | 10,184 |
Jan 31, 2024 | 23.90 | 24.30 | 23.80 | 24.00 | 22.88 | 9,259 |
Jan 30, 2024 | 23.75 | 24.35 | 23.60 | 24.15 | 23.02 | 11,728 |
Jan 29, 2024 | 23.90 | 24.05 | 23.70 | 24.05 | 22.93 | 6,361 |
Jan 26, 2024 | 23.95 | 24.30 | 23.90 | 24.20 | 23.07 | 6,557 |
Jan 25, 2024 | 24.00 | 24.00 | 23.40 | 23.70 | 22.59 | 15,791 |
Jan 24, 2024 | 24.25 | 24.30 | 24.05 | 24.05 | 22.93 | 2,738 |
Jan 23, 2024 | 24.25 | 24.40 | 23.95 | 24.05 | 22.93 | 12,396 |
Jan 22, 2024 | 24.25 | 24.50 | 24.15 | 24.30 | 23.16 | 3,482 |
Jan 19, 2024 | 24.65 | 24.65 | 24.05 | 24.40 | 23.26 | 4,244 |
Jan 18, 2024 | 24.15 | 24.65 | 24.05 | 24.35 | 23.21 | 7,423 |
Jan 17, 2024 | 24.55 | 24.55 | 24.05 | 24.10 | 22.97 | 10,683 |
Jan 16, 2024 | 24.55 | 24.55 | 24.30 | 24.55 | 23.40 | 5,414 |
Jan 15, 2024 | 24.90 | 24.95 | 24.40 | 24.40 | 23.26 | 2,326 |
Jan 12, 2024 | 25.00 | 25.15 | 24.80 | 24.80 | 23.64 | 4,298 |
Jan 11, 2024 | 24.30 | 25.00 | 24.30 | 24.35 | 23.21 | 5,457 |
Jan 10, 2024 | 24.90 | 25.10 | 24.55 | 24.80 | 23.64 | 7,339 |
Jan 09, 2024 | 24.45 | 24.85 | 24.30 | 24.85 | 23.69 | 6,547 |
Jan 08, 2024 | 24.60 | 24.65 | 24.30 | 24.30 | 23.16 | 7,927 |
Jan 05, 2024 | 25.00 | 25.00 | 24.65 | 24.65 | 23.50 | 12,802 |
Jan 04, 2024 | 25.30 | 25.30 | 24.75 | 25.05 | 23.88 | 6,783 |
Jan 03, 2024 | 25.50 | 25.50 | 25.05 | 25.30 | 24.12 | 8,675 |
Jan 02, 2024 | 25.10 | 25.55 | 25.05 | 25.35 | 24.16 | 13,525 |
Dec 29, 2023 | 25.00 | 25.35 | 24.75 | 25.20 | 24.02 | 11,493 |
Dec 28, 2023 | 25.00 | 25.20 | 24.75 | 25.00 | 23.83 | 8,060 |
Dec 27, 2023 | 25.15 | 25.25 | 24.85 | 25.05 | 23.88 | 12,168 |
Dec 22, 2023 | 25.25 | 25.25 | 24.90 | 25.20 | 24.02 | 6,300 |
Dec 21, 2023 | 25.00 | 25.20 | 24.70 | 25.20 | 24.02 | 9,855 |
Dec 20, 2023 | 24.60 | 25.15 | 24.60 | 25.10 | 23.93 | 14,153 |
Dec 19, 2023 | 24.20 | 25.00 | 24.20 | 24.85 | 23.69 | 15,238 |
Dec 18, 2023 | 24.20 | 24.30 | 23.95 | 24.20 | 23.07 | 8,525 |
Dec 15, 2023 | 24.50 | 24.80 | 24.20 | 24.40 | 23.26 | 17,524 |
Dec 14, 2023 | 23.80 | 24.50 | 23.75 | 24.50 | 23.35 | 11,710 |
Dec 13, 2023 | 23.60 | 23.80 | 23.50 | 23.50 | 22.40 | 6,556 |
Dec 12, 2023 | 23.75 | 23.75 | 23.50 | 23.65 | 22.54 | 4,458 |
Dec 11, 2023 | 24.20 | 24.20 | 23.35 | 23.65 | 22.54 | 13,559 |
Dec 08, 2023 | 23.45 | 24.10 | 23.35 | 24.05 | 22.93 | 15,094 |
Dec 07, 2023 | 23.65 | 23.85 | 23.35 | 23.45 | 22.35 | 11,317 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |