Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.12 | 23.12 | 22.72 | 22.95 | 22.95 | 9,881 |
Apr 25, 2024 | 23.01 | 23.11 | 22.88 | 23.05 | 23.05 | 8,180 |
Apr 24, 2024 | 23.26 | 23.31 | 23.02 | 23.10 | 23.10 | 14,326 |
Apr 23, 2024 | 23.09 | 23.24 | 23.00 | 23.24 | 23.24 | 7,385 |
Apr 22, 2024 | 23.06 | 23.11 | 22.87 | 22.99 | 22.99 | 8,652 |
Apr 19, 2024 | 22.64 | 22.85 | 22.52 | 22.67 | 22.67 | 15,628 |
Apr 18, 2024 | 22.73 | 22.73 | 22.50 | 22.60 | 22.60 | 8,855 |
Apr 17, 2024 | 22.60 | 22.82 | 22.55 | 22.60 | 22.60 | 23,914 |
Apr 16, 2024 | 22.85 | 22.90 | 22.26 | 22.52 | 22.52 | 44,209 |
Apr 15, 2024 | 23.31 | 23.35 | 22.65 | 22.74 | 22.74 | 19,132 |
Apr 12, 2024 | 23.35 | 23.55 | 23.22 | 23.30 | 23.30 | 17,156 |
Apr 11, 2024 | 23.42 | 23.56 | 23.10 | 23.29 | 23.29 | 31,691 |
Apr 10, 2024 | 23.56 | 23.56 | 23.34 | 23.50 | 23.50 | 4,992 |
Apr 09, 2024 | 23.50 | 23.68 | 23.35 | 23.55 | 23.55 | 7,048 |
Apr 08, 2024 | 23.55 | 23.72 | 23.30 | 23.43 | 23.43 | 12,471 |
Apr 05, 2024 | 23.50 | 23.91 | 23.50 | 23.62 | 23.62 | 6,592 |
Apr 04, 2024 | 23.45 | 23.65 | 23.40 | 23.50 | 23.50 | 13,715 |
Apr 03, 2024 | 23.53 | 23.67 | 23.35 | 23.43 | 23.43 | 18,469 |
Apr 02, 2024 | 23.34 | 23.52 | 23.18 | 23.45 | 23.45 | 10,953 |
Apr 01, 2024 | 23.36 | 23.65 | 23.25 | 23.36 | 23.36 | 27,768 |
Mar 28, 2024 | 23.40 | 23.60 | 23.11 | 23.25 | 23.25 | 75,261 |
Mar 27, 2024 | 23.31 | 23.63 | 23.26 | 23.35 | 23.35 | 34,120 |
Mar 26, 2024 | 23.49 | 23.64 | 23.38 | 23.44 | 23.44 | 21,651 |
Mar 25, 2024 | 23.88 | 23.88 | 23.24 | 23.62 | 23.62 | 24,256 |
Mar 22, 2024 | 23.84 | 23.97 | 23.84 | 23.93 | 23.93 | 3,528 |
Mar 21, 2024 | 23.95 | 23.97 | 23.84 | 23.84 | 23.84 | 15,514 |
Mar 20, 2024 | 23.81 | 24.00 | 23.56 | 23.99 | 23.99 | 6,023 |
Mar 19, 2024 | 23.36 | 23.86 | 23.30 | 23.86 | 23.86 | 8,341 |
Mar 18, 2024 | 23.45 | 23.51 | 23.28 | 23.39 | 23.39 | 10,238 |
Mar 15, 2024 | 23.32 | 23.44 | 23.14 | 23.33 | 23.33 | 46,342 |
Mar 14, 2024 | 23.20 | 23.30 | 23.15 | 23.22 | 23.22 | 29,265 |
Mar 13, 2024 | 23.11 | 23.20 | 23.11 | 23.19 | 23.19 | 15,092 |
Mar 12, 2024 | 23.13 | 23.24 | 23.12 | 23.15 | 23.15 | 13,850 |
Mar 11, 2024 | 23.28 | 23.28 | 23.09 | 23.18 | 23.18 | 10,352 |
Mar 08, 2024 | 23.22 | 23.41 | 23.21 | 23.35 | 23.35 | 17,929 |
Mar 07, 2024 | 23.36 | 23.36 | 23.24 | 23.28 | 23.28 | 11,551 |
Mar 06, 2024 | 23.38 | 23.65 | 23.23 | 23.38 | 23.38 | 26,052 |
Mar 05, 2024 | 23.29 | 23.39 | 23.29 | 23.38 | 23.38 | 8,371 |
Mar 04, 2024 | 23.20 | 23.41 | 23.20 | 23.26 | 23.26 | 15,853 |
Mar 01, 2024 | 23.24 | 23.40 | 23.19 | 23.30 | 23.30 | 13,095 |
Feb 29, 2024 | 23.63 | 23.63 | 23.20 | 23.23 | 23.23 | 30,316 |
Feb 29, 2024 | 0.5 Dividend | |||||
Feb 28, 2024 | 23.90 | 23.97 | 23.86 | 23.97 | 23.47 | 6,735 |
Feb 27, 2024 | 23.90 | 23.98 | 23.90 | 23.93 | 23.43 | 6,452 |
Feb 26, 2024 | 23.77 | 23.94 | 23.77 | 23.90 | 23.40 | 7,840 |
Feb 23, 2024 | 23.72 | 23.88 | 23.53 | 23.88 | 23.38 | 9,234 |
Feb 22, 2024 | 23.52 | 23.74 | 23.51 | 23.60 | 23.11 | 7,478 |
Feb 21, 2024 | 23.59 | 23.66 | 23.55 | 23.66 | 23.17 | 6,450 |
Feb 20, 2024 | 23.56 | 23.72 | 23.52 | 23.57 | 23.08 | 7,251 |
Feb 16, 2024 | 23.66 | 23.74 | 23.50 | 23.72 | 23.23 | 2,910 |
Feb 15, 2024 | 23.45 | 23.56 | 23.31 | 23.56 | 23.07 | 11,700 |
Feb 14, 2024 | 23.40 | 23.75 | 23.40 | 23.45 | 22.96 | 3,734 |
Feb 13, 2024 | 23.51 | 23.69 | 23.50 | 23.50 | 23.01 | 8,161 |
Feb 12, 2024 | 23.63 | 23.83 | 23.57 | 23.76 | 23.26 | 12,326 |
Feb 09, 2024 | 23.56 | 23.81 | 23.47 | 23.48 | 22.99 | 22,007 |
Feb 08, 2024 | 23.03 | 23.48 | 23.03 | 23.46 | 22.97 | 4,935 |
Feb 07, 2024 | 23.37 | 23.37 | 23.00 | 23.13 | 22.65 | 18,413 |
Feb 06, 2024 | 23.26 | 23.54 | 23.24 | 23.53 | 23.04 | 21,525 |
Feb 05, 2024 | 23.39 | 23.45 | 23.37 | 23.37 | 22.88 | 11,438 |
Feb 02, 2024 | 23.52 | 23.59 | 23.37 | 23.41 | 22.92 | 14,985 |
Feb 01, 2024 | 23.62 | 23.67 | 23.30 | 23.60 | 23.11 | 11,636 |
Jan 31, 2024 | 23.81 | 23.90 | 23.58 | 23.58 | 23.09 | 47,873 |
Jan 30, 2024 | 24.16 | 24.20 | 23.99 | 23.99 | 23.49 | 37,101 |
Jan 29, 2024 | 24.12 | 24.40 | 23.96 | 24.14 | 23.64 | 10,015 |
Jan 26, 2024 | 24.18 | 24.27 | 23.96 | 24.24 | 23.73 | 19,247 |
Jan 25, 2024 | 24.00 | 24.19 | 23.80 | 24.18 | 23.68 | 16,841 |
Jan 24, 2024 | 23.81 | 23.99 | 23.78 | 23.99 | 23.49 | 2,367 |
Jan 23, 2024 | 23.95 | 23.95 | 23.70 | 23.86 | 23.36 | 7,933 |
Jan 22, 2024 | 23.60 | 23.75 | 23.52 | 23.75 | 23.25 | 5,292 |
Jan 19, 2024 | 23.40 | 23.61 | 23.31 | 23.60 | 23.11 | 11,278 |
Jan 18, 2024 | 23.56 | 23.71 | 23.41 | 23.41 | 22.92 | 11,466 |
Jan 17, 2024 | 23.43 | 23.65 | 23.43 | 23.61 | 23.12 | 5,607 |
Jan 16, 2024 | 23.40 | 23.67 | 23.40 | 23.59 | 23.10 | 13,456 |
Jan 12, 2024 | 23.80 | 23.80 | 23.46 | 23.52 | 23.03 | 13,293 |
Jan 11, 2024 | 23.70 | 23.78 | 23.64 | 23.78 | 23.28 | 10,094 |
Jan 10, 2024 | 23.58 | 23.78 | 23.50 | 23.71 | 23.22 | 10,549 |
Jan 09, 2024 | 23.41 | 23.69 | 23.41 | 23.68 | 23.19 | 6,552 |
Jan 08, 2024 | 23.45 | 23.60 | 23.41 | 23.46 | 22.97 | 13,526 |
Jan 05, 2024 | 23.69 | 23.80 | 23.27 | 23.45 | 22.96 | 6,756 |
Jan 04, 2024 | 23.85 | 23.85 | 23.47 | 23.50 | 23.01 | 16,696 |
Jan 03, 2024 | 23.98 | 24.03 | 23.90 | 23.90 | 23.40 | 12,395 |
Jan 02, 2024 | 23.64 | 23.90 | 23.64 | 23.90 | 23.40 | 17,985 |
Dec 29, 2023 | 23.80 | 23.86 | 23.56 | 23.64 | 23.15 | 13,657 |
Dec 28, 2023 | 23.65 | 23.70 | 23.50 | 23.66 | 23.17 | 13,636 |
Dec 27, 2023 | 23.26 | 23.65 | 23.06 | 23.65 | 23.16 | 41,454 |
Dec 26, 2023 | 23.15 | 23.35 | 23.07 | 23.32 | 22.83 | 17,295 |
Dec 22, 2023 | 22.90 | 23.29 | 22.76 | 23.17 | 22.69 | 13,945 |
Dec 21, 2023 | 23.14 | 23.14 | 22.80 | 23.00 | 22.52 | 17,707 |
Dec 20, 2023 | 23.06 | 23.24 | 23.02 | 23.15 | 22.66 | 9,267 |
Dec 19, 2023 | 23.04 | 23.26 | 22.97 | 23.24 | 22.76 | 14,679 |
Dec 18, 2023 | 22.59 | 23.01 | 22.59 | 22.98 | 22.50 | 27,260 |
Dec 15, 2023 | 22.85 | 22.87 | 22.50 | 22.51 | 22.04 | 24,946 |
Dec 14, 2023 | 22.50 | 22.99 | 22.50 | 22.67 | 22.20 | 24,471 |
Dec 13, 2023 | 22.67 | 22.74 | 22.50 | 22.69 | 22.22 | 20,952 |
Dec 12, 2023 | 22.68 | 22.68 | 22.38 | 22.63 | 22.16 | 10,007 |
Dec 11, 2023 | 22.59 | 22.64 | 22.43 | 22.60 | 22.13 | 14,981 |
Dec 08, 2023 | 22.58 | 22.65 | 22.49 | 22.59 | 22.12 | 12,123 |
Dec 07, 2023 | 22.75 | 22.75 | 22.55 | 22.59 | 22.12 | 5,905 |
Dec 06, 2023 | 22.50 | 22.67 | 22.40 | 22.45 | 21.98 | 15,752 |
Dec 05, 2023 | 22.47 | 22.49 | 22.38 | 22.47 | 22.00 | 18,518 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |