Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 22.31 | 23.16 | 22.17 | 22.93 | 22.93 | 505,400 |
Apr 30, 2024 | 21.19 | 22.23 | 21.07 | 22.23 | 22.23 | 573,100 |
Apr 29, 2024 | 21.42 | 21.42 | 20.86 | 20.97 | 20.97 | 413,500 |
Apr 26, 2024 | 21.16 | 21.65 | 21.08 | 21.23 | 21.23 | 501,400 |
Apr 25, 2024 | 21.08 | 21.43 | 20.72 | 20.84 | 20.84 | 532,400 |
Apr 24, 2024 | 21.36 | 21.50 | 20.97 | 21.04 | 21.04 | 264,700 |
Apr 23, 2024 | 21.43 | 21.67 | 21.04 | 21.04 | 21.04 | 254,500 |
Apr 22, 2024 | 21.72 | 22.10 | 20.96 | 21.26 | 21.26 | 445,600 |
Apr 19, 2024 | 21.97 | 22.00 | 21.24 | 21.56 | 21.56 | 354,200 |
Apr 18, 2024 | 21.80 | 22.19 | 21.64 | 22.02 | 22.02 | 310,000 |
Apr 17, 2024 | 21.86 | 22.20 | 21.43 | 21.91 | 21.91 | 382,000 |
Apr 16, 2024 | 21.43 | 22.06 | 21.29 | 21.74 | 21.74 | 453,200 |
Apr 15, 2024 | 20.75 | 21.43 | 20.59 | 21.35 | 21.35 | 608,700 |
Apr 12, 2024 | 20.09 | 21.16 | 19.80 | 20.99 | 20.99 | 676,700 |
Apr 11, 2024 | 20.14 | 20.86 | 20.14 | 20.33 | 20.33 | 516,200 |
Apr 10, 2024 | 20.41 | 20.65 | 20.11 | 20.22 | 20.22 | 352,500 |
Apr 09, 2024 | 20.25 | 20.66 | 20.10 | 20.36 | 20.36 | 257,800 |
Apr 08, 2024 | 20.14 | 20.45 | 20.00 | 20.38 | 20.38 | 263,200 |
Apr 05, 2024 | 20.36 | 20.62 | 19.95 | 20.10 | 20.10 | 375,300 |
Apr 04, 2024 | 20.45 | 20.69 | 20.30 | 20.54 | 20.54 | 392,900 |
Apr 03, 2024 | 20.69 | 20.75 | 20.44 | 20.48 | 20.48 | 285,000 |
Apr 02, 2024 | 21.17 | 21.35 | 20.74 | 20.78 | 20.78 | 279,400 |
Apr 01, 2024 | 21.69 | 21.97 | 21.24 | 21.34 | 21.34 | 304,700 |
Mar 28, 2024 | 21.99 | 22.10 | 21.60 | 21.70 | 21.70 | 272,700 |
Mar 27, 2024 | 22.61 | 22.70 | 22.11 | 22.11 | 22.11 | 225,800 |
Mar 26, 2024 | 22.14 | 22.61 | 22.04 | 22.53 | 22.53 | 159,700 |
Mar 25, 2024 | 22.46 | 22.46 | 21.87 | 22.20 | 22.20 | 197,900 |
Mar 22, 2024 | 22.47 | 22.68 | 22.37 | 22.60 | 22.60 | 142,600 |
Mar 21, 2024 | 22.64 | 22.79 | 22.38 | 22.49 | 22.49 | 124,500 |
Mar 20, 2024 | 22.95 | 22.98 | 22.56 | 22.71 | 22.71 | 208,700 |
Mar 19, 2024 | 23.20 | 23.21 | 22.62 | 22.63 | 22.63 | 264,800 |
Mar 19, 2024 | 0.37 Dividend | |||||
Mar 18, 2024 | 23.56 | 23.90 | 23.39 | 23.53 | 23.16 | 269,300 |
Mar 15, 2024 | 23.99 | 23.99 | 23.37 | 23.71 | 23.34 | 326,000 |
Mar 14, 2024 | 24.20 | 24.31 | 23.81 | 23.81 | 23.44 | 323,900 |
Mar 13, 2024 | 24.65 | 24.65 | 24.04 | 24.29 | 23.91 | 319,300 |
Mar 12, 2024 | 24.99 | 25.35 | 24.88 | 25.08 | 24.69 | 301,700 |
Mar 11, 2024 | 25.67 | 25.89 | 24.99 | 25.03 | 24.64 | 312,500 |
Mar 08, 2024 | 25.78 | 25.86 | 25.52 | 25.52 | 25.12 | 206,000 |
Mar 07, 2024 | 26.06 | 26.09 | 25.41 | 25.67 | 25.27 | 362,500 |
Mar 06, 2024 | 25.85 | 26.20 | 25.54 | 26.10 | 25.69 | 318,000 |
Mar 05, 2024 | 26.71 | 26.74 | 25.91 | 26.27 | 25.86 | 321,700 |
Mar 04, 2024 | 26.02 | 26.68 | 25.98 | 26.62 | 26.20 | 238,800 |
Mar 01, 2024 | 26.46 | 26.46 | 25.83 | 26.10 | 25.69 | 247,000 |
Feb 29, 2024 | 26.78 | 26.96 | 26.49 | 26.72 | 26.30 | 225,900 |
Feb 28, 2024 | 26.76 | 27.11 | 26.33 | 26.91 | 26.49 | 264,300 |
Feb 27, 2024 | 26.44 | 27.05 | 26.32 | 26.78 | 26.36 | 227,100 |
Feb 26, 2024 | 26.74 | 27.05 | 26.19 | 26.56 | 26.14 | 170,300 |
Feb 23, 2024 | 26.89 | 27.21 | 26.58 | 26.73 | 26.31 | 196,400 |
Feb 22, 2024 | 26.78 | 27.02 | 26.14 | 26.41 | 25.99 | 314,600 |
Feb 21, 2024 | 27.26 | 27.26 | 26.38 | 26.42 | 26.00 | 230,000 |
Feb 20, 2024 | 26.86 | 27.49 | 26.80 | 27.40 | 26.97 | 302,300 |
Feb 16, 2024 | 26.81 | 27.09 | 26.52 | 26.95 | 26.53 | 294,900 |
Feb 15, 2024 | 28.46 | 28.51 | 26.73 | 26.90 | 26.48 | 547,100 |
Feb 14, 2024 | 27.96 | 28.72 | 27.79 | 28.43 | 27.98 | 365,600 |
Feb 13, 2024 | 27.81 | 28.72 | 27.58 | 28.34 | 27.89 | 408,700 |
Feb 12, 2024 | 28.22 | 28.22 | 27.65 | 27.78 | 27.34 | 266,800 |
Feb 09, 2024 | 27.47 | 28.46 | 27.23 | 28.41 | 27.96 | 301,100 |
Feb 08, 2024 | 28.10 | 28.14 | 27.35 | 27.54 | 27.11 | 265,000 |
Feb 07, 2024 | 27.97 | 28.55 | 27.82 | 28.07 | 27.63 | 242,800 |
Feb 06, 2024 | 28.19 | 28.42 | 27.67 | 28.17 | 27.73 | 238,400 |
Feb 05, 2024 | 28.54 | 28.96 | 28.04 | 28.37 | 27.92 | 286,300 |
Feb 02, 2024 | 27.88 | 28.68 | 27.81 | 28.23 | 27.79 | 614,100 |
Feb 01, 2024 | 27.91 | 28.79 | 27.66 | 28.30 | 27.85 | 765,900 |
Jan 31, 2024 | 27.28 | 28.26 | 27.13 | 28.25 | 27.81 | 585,800 |
Jan 30, 2024 | 28.29 | 28.54 | 27.20 | 27.23 | 26.80 | 406,100 |
Jan 29, 2024 | 27.83 | 28.35 | 27.70 | 27.80 | 27.36 | 270,000 |
Jan 26, 2024 | 28.21 | 28.58 | 27.68 | 27.69 | 27.25 | 260,300 |
Jan 25, 2024 | 29.03 | 29.33 | 28.06 | 28.06 | 27.62 | 417,200 |
Jan 24, 2024 | 29.95 | 30.20 | 29.35 | 29.37 | 28.91 | 208,800 |
Jan 23, 2024 | 30.49 | 30.54 | 29.78 | 30.23 | 29.75 | 155,600 |
Jan 22, 2024 | 30.65 | 31.07 | 30.23 | 30.38 | 29.90 | 243,300 |
Jan 19, 2024 | 30.87 | 31.00 | 30.55 | 30.55 | 30.07 | 461,400 |
Jan 18, 2024 | 30.58 | 31.44 | 30.57 | 30.76 | 30.28 | 446,100 |
Jan 17, 2024 | 30.68 | 30.85 | 30.04 | 30.59 | 30.11 | 270,100 |
Jan 16, 2024 | 28.89 | 30.13 | 28.80 | 30.08 | 29.61 | 269,000 |
Jan 12, 2024 | 28.56 | 29.07 | 28.28 | 28.72 | 28.27 | 297,100 |
Jan 11, 2024 | 29.16 | 29.55 | 29.06 | 29.42 | 28.96 | 379,600 |
Jan 10, 2024 | 28.83 | 29.70 | 28.83 | 29.51 | 29.05 | 216,400 |
Jan 09, 2024 | 27.92 | 29.02 | 27.92 | 28.90 | 28.45 | 204,900 |
Jan 08, 2024 | 28.33 | 29.02 | 27.95 | 27.99 | 27.55 | 482,000 |
Jan 05, 2024 | 26.97 | 27.60 | 26.91 | 27.35 | 26.92 | 215,100 |
Jan 04, 2024 | 26.15 | 27.41 | 25.88 | 27.35 | 26.92 | 418,500 |
Jan 03, 2024 | 27.23 | 27.50 | 26.25 | 26.44 | 26.02 | 276,900 |
Jan 02, 2024 | 27.63 | 27.63 | 26.81 | 27.27 | 26.84 | 335,800 |
Dec 29, 2023 | 27.68 | 28.05 | 27.54 | 27.93 | 27.49 | 284,100 |
Dec 28, 2023 | 27.15 | 27.75 | 26.99 | 27.74 | 27.30 | 328,200 |
Dec 27, 2023 | 26.73 | 27.06 | 26.47 | 26.89 | 26.47 | 420,700 |
Dec 26, 2023 | 26.60 | 26.80 | 26.36 | 26.64 | 26.22 | 163,100 |
Dec 22, 2023 | 26.85 | 27.18 | 26.63 | 27.10 | 26.67 | 287,400 |
Dec 21, 2023 | 27.37 | 27.73 | 27.14 | 27.21 | 26.78 | 288,400 |
Dec 21, 2023 | 0.234 Dividend | |||||
Dec 20, 2023 | 26.93 | 27.71 | 26.65 | 27.66 | 26.99 | 314,600 |
Dec 19, 2023 | 27.68 | 27.83 | 27.09 | 27.14 | 26.49 | 243,200 |
Dec 18, 2023 | 27.28 | 27.84 | 26.98 | 27.79 | 27.12 | 258,100 |
Dec 15, 2023 | 28.41 | 28.70 | 28.16 | 28.30 | 27.62 | 389,200 |
Dec 14, 2023 | 29.08 | 29.08 | 27.87 | 27.93 | 27.26 | 521,600 |
Dec 13, 2023 | 30.46 | 30.74 | 29.64 | 29.68 | 28.97 | 311,700 |
Dec 12, 2023 | 30.16 | 30.81 | 30.16 | 30.49 | 29.76 | 286,400 |
Dec 11, 2023 | 29.70 | 29.95 | 29.47 | 29.64 | 28.93 | 264,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |