Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.94 | 23.95 | 23.74 | 23.76 | 23.76 | 18,138 |
Apr 17, 2024 | 23.68 | 23.95 | 23.51 | 23.88 | 23.88 | 33,939 |
Apr 16, 2024 | 23.40 | 23.58 | 23.14 | 23.53 | 23.53 | 12,956 |
Apr 15, 2024 | 23.76 | 23.76 | 23.41 | 23.54 | 23.54 | 19,218 |
Apr 12, 2024 | 23.76 | 23.89 | 23.46 | 23.69 | 23.69 | 11,664 |
Apr 11, 2024 | 23.92 | 23.92 | 23.50 | 23.72 | 23.72 | 18,006 |
Apr 10, 2024 | 23.88 | 23.90 | 23.55 | 23.75 | 23.75 | 18,680 |
Apr 09, 2024 | 24.25 | 24.25 | 24.03 | 24.03 | 24.03 | 11,537 |
Apr 08, 2024 | 24.19 | 24.19 | 24.02 | 24.19 | 24.19 | 11,413 |
Apr 05, 2024 | 23.94 | 24.37 | 23.79 | 24.06 | 24.06 | 23,928 |
Apr 04, 2024 | 23.94 | 24.09 | 23.93 | 23.99 | 23.99 | 31,328 |
Apr 03, 2024 | 23.66 | 23.86 | 23.55 | 23.85 | 23.85 | 18,426 |
Apr 02, 2024 | 23.76 | 23.87 | 23.40 | 23.68 | 23.68 | 18,075 |
Apr 01, 2024 | 23.82 | 24.01 | 23.52 | 23.96 | 23.96 | 51,642 |
Mar 28, 2024 | 24.60 | 24.87 | 23.64 | 23.65 | 23.65 | 107,164 |
Mar 27, 2024 | 24.50 | 24.54 | 24.26 | 24.48 | 24.48 | 19,618 |
Mar 26, 2024 | 24.72 | 24.72 | 24.40 | 24.50 | 24.50 | 18,142 |
Mar 25, 2024 | 24.75 | 24.92 | 24.56 | 24.56 | 24.56 | 9,789 |
Mar 22, 2024 | 25.00 | 25.02 | 24.66 | 24.70 | 24.70 | 23,239 |
Mar 21, 2024 | 24.79 | 25.00 | 24.75 | 24.80 | 24.80 | 20,907 |
Mar 20, 2024 | 24.72 | 24.81 | 24.58 | 24.64 | 24.64 | 24,222 |
Mar 19, 2024 | 24.54 | 24.68 | 24.42 | 24.65 | 24.65 | 16,765 |
Mar 18, 2024 | 24.47 | 24.53 | 24.33 | 24.52 | 24.52 | 20,718 |
Mar 15, 2024 | 24.63 | 24.66 | 24.29 | 24.30 | 24.30 | 28,734 |
Mar 14, 2024 | 24.83 | 24.83 | 24.56 | 24.59 | 24.59 | 22,709 |
Mar 13, 2024 | 24.92 | 25.06 | 24.79 | 24.82 | 24.82 | 18,535 |
Mar 12, 2024 | 24.91 | 25.00 | 24.70 | 24.81 | 24.81 | 13,815 |
Mar 11, 2024 | 25.17 | 25.17 | 24.78 | 24.80 | 24.80 | 24,560 |
Mar 08, 2024 | 25.23 | 25.25 | 25.08 | 25.09 | 25.09 | 17,256 |
Mar 07, 2024 | 25.25 | 25.26 | 25.04 | 25.13 | 25.13 | 19,934 |
Mar 06, 2024 | 25.01 | 25.31 | 24.88 | 25.12 | 25.12 | 43,669 |
Mar 05, 2024 | 24.87 | 24.95 | 24.76 | 24.95 | 24.95 | 11,038 |
Mar 04, 2024 | 24.92 | 24.97 | 24.76 | 24.78 | 24.78 | 16,905 |
Mar 01, 2024 | 24.88 | 25.01 | 24.77 | 24.94 | 24.94 | 21,874 |
Feb 29, 2024 | 24.66 | 25.01 | 24.53 | 24.91 | 24.91 | 174,122 |
Feb 28, 2024 | 24.53 | 24.71 | 24.34 | 24.59 | 24.59 | 27,334 |
Feb 27, 2024 | 24.57 | 24.62 | 24.33 | 24.47 | 24.47 | 19,074 |
Feb 26, 2024 | 24.50 | 24.55 | 24.27 | 24.53 | 24.53 | 18,478 |
Feb 23, 2024 | 24.05 | 24.46 | 24.05 | 24.46 | 24.46 | 23,728 |
Feb 23, 2024 | 0.334375 Dividend | |||||
Feb 22, 2024 | 24.07 | 24.34 | 24.07 | 24.33 | 24.00 | 14,454 |
Feb 21, 2024 | 23.97 | 24.08 | 23.91 | 23.94 | 23.61 | 21,047 |
Feb 20, 2024 | 23.73 | 23.91 | 23.69 | 23.90 | 23.57 | 18,118 |
Feb 16, 2024 | 23.56 | 23.77 | 23.48 | 23.70 | 23.37 | 14,603 |
Feb 15, 2024 | 23.44 | 23.62 | 23.25 | 23.59 | 23.27 | 35,700 |
Feb 14, 2024 | 23.33 | 23.45 | 23.31 | 23.32 | 23.00 | 9,929 |
Feb 13, 2024 | 23.34 | 23.40 | 23.12 | 23.21 | 22.89 | 14,525 |
Feb 12, 2024 | 23.53 | 23.64 | 23.41 | 23.53 | 23.21 | 11,531 |
Feb 09, 2024 | 23.52 | 23.54 | 23.39 | 23.42 | 23.10 | 13,397 |
Feb 08, 2024 | 23.49 | 23.66 | 23.32 | 23.41 | 23.09 | 16,844 |
Feb 07, 2024 | 23.46 | 23.57 | 22.93 | 23.49 | 23.17 | 50,851 |
Feb 06, 2024 | 23.81 | 23.94 | 23.44 | 23.60 | 23.28 | 33,549 |
Feb 05, 2024 | 23.83 | 23.88 | 23.69 | 23.75 | 23.42 | 16,902 |
Feb 02, 2024 | 23.95 | 24.00 | 23.88 | 23.95 | 23.62 | 13,078 |
Feb 01, 2024 | 24.12 | 24.17 | 23.44 | 24.09 | 23.76 | 17,441 |
Jan 31, 2024 | 24.05 | 24.18 | 23.92 | 23.92 | 23.59 | 27,113 |
Jan 30, 2024 | 24.04 | 24.11 | 23.87 | 24.11 | 23.78 | 12,968 |
Jan 29, 2024 | 23.90 | 23.97 | 23.71 | 23.97 | 23.64 | 14,231 |
Jan 26, 2024 | 23.63 | 23.89 | 23.44 | 23.89 | 23.56 | 16,273 |
Jan 25, 2024 | 23.35 | 23.65 | 23.21 | 23.47 | 23.15 | 16,482 |
Jan 24, 2024 | 23.38 | 23.45 | 23.11 | 23.22 | 22.90 | 16,705 |
Jan 23, 2024 | 23.15 | 23.27 | 22.94 | 23.23 | 22.91 | 27,847 |
Jan 22, 2024 | 22.89 | 23.18 | 22.75 | 23.06 | 22.74 | 28,666 |
Jan 19, 2024 | 22.68 | 22.77 | 22.49 | 22.77 | 22.46 | 58,220 |
Jan 18, 2024 | 22.87 | 22.93 | 22.55 | 22.68 | 22.37 | 22,295 |
Jan 17, 2024 | 22.84 | 22.92 | 22.68 | 22.82 | 22.51 | 19,822 |
Jan 16, 2024 | 23.53 | 23.53 | 22.85 | 22.94 | 22.62 | 46,324 |
Jan 12, 2024 | 23.49 | 23.62 | 23.38 | 23.46 | 23.14 | 9,346 |
Jan 11, 2024 | 23.55 | 23.55 | 23.16 | 23.33 | 23.01 | 13,114 |
Jan 10, 2024 | 23.49 | 23.58 | 23.28 | 23.51 | 23.19 | 11,894 |
Jan 09, 2024 | 23.59 | 23.59 | 23.44 | 23.48 | 23.16 | 8,399 |
Jan 08, 2024 | 23.53 | 23.62 | 23.36 | 23.62 | 23.30 | 13,162 |
Jan 05, 2024 | 23.46 | 23.61 | 23.35 | 23.42 | 23.10 | 11,760 |
Jan 04, 2024 | 23.44 | 23.58 | 23.28 | 23.50 | 23.17 | 9,133 |
Jan 03, 2024 | 23.35 | 23.57 | 23.22 | 23.35 | 23.03 | 13,110 |
Jan 02, 2024 | 23.32 | 23.54 | 23.24 | 23.38 | 23.06 | 19,212 |
Dec 29, 2023 | 23.45 | 23.54 | 23.23 | 23.23 | 22.91 | 33,403 |
Dec 28, 2023 | 23.30 | 23.54 | 23.16 | 23.35 | 23.03 | 33,184 |
Dec 27, 2023 | 23.37 | 23.40 | 23.14 | 23.24 | 22.92 | 18,809 |
Dec 26, 2023 | 23.33 | 23.36 | 23.21 | 23.25 | 22.94 | 11,970 |
Dec 22, 2023 | 23.18 | 23.35 | 22.94 | 23.25 | 22.93 | 25,014 |
Dec 21, 2023 | 23.05 | 23.12 | 22.66 | 23.10 | 22.78 | 20,893 |
Dec 20, 2023 | 22.68 | 23.03 | 22.67 | 22.91 | 22.60 | 81,971 |
Dec 19, 2023 | 22.54 | 22.76 | 22.39 | 22.60 | 22.29 | 61,354 |
Dec 18, 2023 | 23.32 | 23.81 | 22.25 | 22.53 | 22.22 | 71,425 |
Dec 15, 2023 | 23.88 | 24.00 | 23.37 | 23.37 | 23.05 | 72,959 |
Dec 14, 2023 | 23.90 | 24.50 | 23.70 | 23.71 | 23.38 | 37,000 |
Dec 13, 2023 | 23.67 | 23.86 | 23.55 | 23.68 | 23.35 | 58,887 |
Dec 12, 2023 | 23.83 | 23.94 | 23.50 | 23.51 | 23.19 | 61,291 |
Dec 11, 2023 | 24.05 | 24.17 | 23.71 | 23.79 | 23.46 | 49,532 |
Dec 08, 2023 | 24.06 | 24.17 | 23.92 | 24.03 | 23.70 | 57,821 |
Dec 07, 2023 | 24.13 | 24.30 | 24.05 | 24.13 | 23.80 | 19,707 |
Dec 06, 2023 | 24.10 | 24.29 | 23.72 | 24.04 | 23.71 | 30,982 |
Dec 05, 2023 | 24.00 | 24.15 | 23.73 | 23.96 | 23.63 | 27,497 |
Dec 04, 2023 | 23.80 | 24.05 | 23.67 | 23.94 | 23.61 | 54,631 |
Dec 01, 2023 | 23.85 | 24.10 | 23.71 | 23.97 | 23.64 | 29,811 |
Nov 30, 2023 | 24.20 | 24.44 | 23.79 | 23.79 | 23.46 | 132,720 |
Nov 29, 2023 | 23.90 | 24.29 | 23.78 | 24.07 | 23.74 | 172,555 |
Nov 28, 2023 | 23.37 | 23.82 | 23.01 | 23.77 | 23.44 | 147,683 |
Nov 27, 2023 | 22.49 | 23.55 | 22.32 | 23.31 | 22.99 | 53,544 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |