Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 23.15 | 23.81 | 23.15 | 23.64 | 23.64 | 11,825 |
May 01, 2024 | 23.15 | 23.28 | 23.00 | 23.25 | 23.25 | 9,008 |
Apr 30, 2024 | 23.17 | 23.56 | 23.01 | 23.10 | 23.10 | 43,714 |
Apr 29, 2024 | 23.68 | 23.72 | 23.30 | 23.30 | 23.30 | 7,592 |
Apr 26, 2024 | 23.27 | 23.69 | 23.14 | 23.50 | 23.50 | 12,268 |
Apr 25, 2024 | 23.02 | 23.42 | 23.02 | 23.35 | 23.35 | 12,960 |
Apr 24, 2024 | 23.41 | 23.64 | 23.39 | 23.40 | 23.40 | 6,145 |
Apr 23, 2024 | 23.32 | 23.49 | 23.26 | 23.31 | 23.31 | 3,810 |
Apr 22, 2024 | 23.01 | 23.13 | 22.98 | 22.98 | 22.98 | 3,762 |
Apr 19, 2024 | 23.00 | 23.25 | 23.00 | 23.02 | 23.02 | 2,895 |
Apr 18, 2024 | 23.10 | 23.24 | 22.90 | 22.90 | 22.90 | 3,965 |
Apr 17, 2024 | 23.05 | 23.50 | 22.93 | 22.93 | 22.93 | 10,745 |
Apr 16, 2024 | 23.24 | 23.37 | 23.01 | 23.03 | 23.03 | 8,756 |
Apr 15, 2024 | 23.75 | 23.75 | 23.08 | 23.24 | 23.24 | 10,362 |
Apr 12, 2024 | 23.79 | 23.79 | 23.55 | 23.64 | 23.64 | 5,522 |
Apr 11, 2024 | 23.53 | 23.54 | 23.50 | 23.54 | 23.54 | 1,759 |
Apr 10, 2024 | 23.73 | 23.73 | 23.52 | 23.53 | 23.53 | 5,871 |
Apr 09, 2024 | 23.60 | 23.86 | 23.56 | 23.86 | 23.86 | 6,975 |
Apr 08, 2024 | 23.84 | 23.84 | 23.68 | 23.81 | 23.81 | 1,622 |
Apr 05, 2024 | 23.51 | 23.97 | 23.51 | 23.70 | 23.70 | 4,359 |
Apr 04, 2024 | 23.60 | 24.08 | 23.60 | 23.75 | 23.75 | 8,956 |
Apr 03, 2024 | 23.71 | 23.71 | 23.44 | 23.59 | 23.59 | 2,779 |
Apr 02, 2024 | 23.66 | 23.66 | 23.43 | 23.58 | 23.58 | 3,648 |
Apr 01, 2024 | 23.36 | 23.67 | 23.20 | 23.67 | 23.67 | 13,981 |
Mar 28, 2024 | 23.65 | 23.98 | 23.16 | 23.16 | 23.16 | 40,195 |
Mar 27, 2024 | 23.96 | 23.96 | 23.63 | 23.63 | 23.63 | 6,016 |
Mar 26, 2024 | 24.20 | 24.20 | 23.91 | 23.96 | 23.96 | 2,232 |
Mar 25, 2024 | 24.42 | 24.42 | 23.93 | 24.18 | 24.18 | 11,245 |
Mar 22, 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 24.30 | 617 |
Mar 21, 2024 | 24.50 | 24.50 | 24.21 | 24.27 | 24.27 | 5,272 |
Mar 20, 2024 | 24.01 | 24.45 | 23.90 | 24.22 | 24.22 | 15,820 |
Mar 19, 2024 | 23.72 | 24.25 | 23.67 | 23.95 | 23.95 | 27,911 |
Mar 18, 2024 | 23.70 | 23.70 | 23.55 | 23.59 | 23.59 | 7,942 |
Mar 15, 2024 | 23.47 | 23.87 | 23.42 | 23.53 | 23.53 | 9,663 |
Mar 14, 2024 | 23.40 | 23.62 | 23.16 | 23.35 | 23.35 | 32,449 |
Mar 13, 2024 | 23.19 | 23.38 | 23.19 | 23.37 | 23.37 | 13,109 |
Mar 12, 2024 | 23.14 | 23.20 | 23.04 | 23.06 | 23.06 | 27,153 |
Mar 11, 2024 | 23.23 | 23.29 | 23.11 | 23.11 | 23.11 | 7,512 |
Mar 08, 2024 | 23.73 | 23.73 | 23.23 | 23.23 | 23.23 | 7,969 |
Mar 07, 2024 | 23.41 | 23.66 | 23.35 | 23.44 | 23.44 | 5,594 |
Mar 06, 2024 | 23.38 | 23.61 | 23.05 | 23.31 | 23.31 | 29,946 |
Mar 05, 2024 | 23.29 | 23.42 | 23.29 | 23.38 | 23.38 | 3,382 |
Mar 04, 2024 | 23.40 | 23.52 | 23.35 | 23.44 | 23.44 | 7,153 |
Mar 01, 2024 | 23.16 | 23.60 | 23.16 | 23.60 | 23.60 | 15,478 |
Feb 29, 2024 | 23.69 | 23.76 | 23.23 | 23.24 | 23.24 | 26,506 |
Feb 29, 2024 | 0.507813 Dividend | |||||
Feb 28, 2024 | 23.78 | 23.93 | 23.78 | 23.80 | 23.29 | 8,279 |
Feb 27, 2024 | 23.74 | 23.91 | 23.74 | 23.87 | 23.36 | 4,053 |
Feb 26, 2024 | 23.72 | 23.89 | 23.69 | 23.78 | 23.28 | 6,434 |
Feb 23, 2024 | 23.99 | 23.99 | 23.80 | 23.91 | 23.40 | 6,547 |
Feb 22, 2024 | 23.78 | 23.81 | 23.56 | 23.81 | 23.30 | 7,953 |
Feb 21, 2024 | 23.62 | 23.74 | 23.54 | 23.70 | 23.19 | 4,459 |
Feb 20, 2024 | 23.65 | 23.71 | 23.35 | 23.64 | 23.14 | 17,397 |
Feb 16, 2024 | 23.51 | 23.61 | 23.51 | 23.58 | 23.08 | 6,591 |
Feb 15, 2024 | 23.42 | 23.65 | 23.39 | 23.65 | 23.15 | 11,264 |
Feb 14, 2024 | 23.36 | 23.62 | 23.22 | 23.47 | 22.97 | 9,155 |
Feb 13, 2024 | 23.54 | 23.70 | 23.13 | 23.35 | 22.85 | 51,181 |
Feb 12, 2024 | 23.46 | 23.70 | 23.46 | 23.56 | 23.06 | 14,153 |
Feb 09, 2024 | 23.34 | 23.60 | 23.17 | 23.46 | 22.96 | 37,465 |
Feb 08, 2024 | 23.12 | 23.45 | 23.00 | 23.34 | 22.84 | 42,224 |
Feb 07, 2024 | 23.56 | 23.56 | 23.10 | 23.20 | 22.70 | 28,067 |
Feb 06, 2024 | 23.56 | 23.69 | 23.56 | 23.56 | 23.06 | 16,567 |
Feb 05, 2024 | 23.57 | 23.70 | 23.45 | 23.58 | 23.08 | 17,052 |
Feb 02, 2024 | 23.76 | 23.85 | 23.55 | 23.67 | 23.16 | 30,099 |
Feb 01, 2024 | 24.00 | 24.09 | 23.66 | 23.77 | 23.26 | 24,483 |
Jan 31, 2024 | 24.18 | 24.18 | 23.86 | 23.86 | 23.35 | 38,581 |
Jan 30, 2024 | 23.93 | 24.33 | 23.93 | 24.19 | 23.67 | 30,935 |
Jan 29, 2024 | 23.91 | 24.15 | 23.90 | 24.05 | 23.54 | 11,135 |
Jan 26, 2024 | 23.87 | 24.20 | 23.84 | 23.99 | 23.48 | 15,318 |
Jan 25, 2024 | 23.67 | 24.00 | 23.67 | 24.00 | 23.49 | 11,848 |
Jan 24, 2024 | 23.67 | 23.92 | 23.64 | 23.70 | 23.19 | 12,277 |
Jan 23, 2024 | 23.50 | 23.78 | 23.41 | 23.68 | 23.17 | 13,589 |
Jan 22, 2024 | 23.71 | 23.80 | 23.56 | 23.65 | 23.15 | 10,474 |
Jan 19, 2024 | 23.30 | 23.84 | 23.25 | 23.84 | 23.33 | 24,864 |
Jan 18, 2024 | 23.48 | 23.65 | 23.18 | 23.26 | 22.76 | 29,834 |
Jan 17, 2024 | 23.48 | 23.66 | 23.41 | 23.53 | 23.03 | 8,139 |
Jan 16, 2024 | 23.43 | 23.63 | 23.31 | 23.63 | 23.12 | 24,057 |
Jan 12, 2024 | 23.54 | 23.75 | 23.47 | 23.49 | 22.99 | 4,890 |
Jan 11, 2024 | 23.65 | 23.65 | 23.50 | 23.64 | 23.14 | 7,532 |
Jan 10, 2024 | 23.48 | 23.72 | 23.37 | 23.56 | 23.06 | 30,787 |
Jan 09, 2024 | 23.60 | 23.63 | 23.37 | 23.58 | 23.08 | 12,821 |
Jan 08, 2024 | 23.30 | 23.72 | 23.25 | 23.71 | 23.20 | 33,497 |
Jan 05, 2024 | 23.44 | 23.74 | 23.15 | 23.30 | 22.80 | 17,441 |
Jan 04, 2024 | 23.92 | 23.92 | 23.33 | 23.48 | 22.98 | 40,194 |
Jan 03, 2024 | 23.94 | 24.15 | 23.92 | 23.94 | 23.43 | 6,340 |
Jan 02, 2024 | 23.92 | 24.15 | 23.92 | 24.09 | 23.58 | 18,062 |
Dec 29, 2023 | 23.70 | 24.28 | 23.70 | 23.92 | 23.41 | 14,219 |
Dec 28, 2023 | 23.85 | 23.85 | 23.63 | 23.84 | 23.33 | 28,420 |
Dec 27, 2023 | 23.31 | 23.85 | 23.31 | 23.85 | 23.34 | 20,987 |
Dec 26, 2023 | 23.40 | 23.44 | 23.20 | 23.40 | 22.90 | 16,065 |
Dec 22, 2023 | 23.25 | 23.40 | 23.15 | 23.40 | 22.90 | 14,525 |
Dec 21, 2023 | 23.37 | 23.40 | 23.20 | 23.38 | 22.88 | 13,229 |
Dec 20, 2023 | 23.40 | 23.45 | 23.06 | 23.37 | 22.87 | 36,759 |
Dec 19, 2023 | 23.20 | 23.50 | 23.06 | 23.33 | 22.83 | 14,820 |
Dec 18, 2023 | 23.05 | 23.20 | 22.86 | 23.08 | 22.59 | 17,174 |
Dec 15, 2023 | 23.34 | 23.39 | 22.85 | 22.90 | 22.41 | 14,857 |
Dec 14, 2023 | 23.41 | 23.41 | 23.15 | 23.15 | 22.66 | 6,192 |
Dec 13, 2023 | 23.05 | 23.29 | 23.05 | 23.16 | 22.67 | 16,968 |
Dec 12, 2023 | 23.06 | 23.14 | 22.88 | 23.05 | 22.56 | 13,885 |
Dec 11, 2023 | 23.33 | 23.33 | 22.78 | 23.10 | 22.61 | 14,727 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |