Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.43 | 25.45 | 25.32 | 25.38 | 25.38 | 4,909,258 |
May 02, 2024 | 24.97 | 25.36 | 24.97 | 25.33 | 25.33 | 5,626,300 |
May 01, 2024 | 24.63 | 24.78 | 24.63 | 24.67 | 24.67 | 1,993,300 |
Apr 30, 2024 | 24.66 | 24.70 | 24.62 | 24.64 | 24.64 | 6,253,800 |
Apr 29, 2024 | 24.80 | 24.94 | 24.79 | 24.93 | 24.93 | 3,773,200 |
Apr 26, 2024 | 24.46 | 24.53 | 24.46 | 24.52 | 24.52 | 3,545,100 |
Apr 25, 2024 | 24.02 | 24.15 | 23.99 | 24.14 | 24.14 | 1,366,600 |
Apr 24, 2024 | 24.02 | 24.02 | 23.94 | 23.99 | 23.99 | 4,131,200 |
Apr 23, 2024 | 23.94 | 24.00 | 23.92 | 24.00 | 24.00 | 11,536,500 |
Apr 22, 2024 | 24.10 | 24.20 | 24.10 | 24.17 | 24.17 | 1,757,400 |
Apr 19, 2024 | 24.22 | 24.31 | 24.21 | 24.30 | 24.30 | 5,115,000 |
Apr 18, 2024 | 24.36 | 24.46 | 24.36 | 24.38 | 24.38 | 2,499,700 |
Apr 17, 2024 | 24.37 | 24.42 | 24.28 | 24.35 | 24.35 | 5,750,700 |
Apr 16, 2024 | 23.91 | 24.01 | 23.87 | 23.97 | 23.97 | 4,056,400 |
Apr 15, 2024 | 24.21 | 24.24 | 24.12 | 24.17 | 24.17 | 4,132,800 |
Apr 12, 2024 | 23.70 | 23.70 | 23.58 | 23.59 | 23.59 | 2,910,900 |
Apr 11, 2024 | 23.95 | 23.98 | 23.85 | 23.94 | 23.94 | 4,163,900 |
Apr 10, 2024 | 23.81 | 23.87 | 23.79 | 23.84 | 23.84 | 2,493,600 |
Apr 09, 2024 | 24.22 | 24.28 | 24.19 | 24.26 | 24.26 | 1,649,000 |
Apr 08, 2024 | 24.30 | 24.33 | 24.20 | 24.23 | 24.23 | 8,018,500 |
Apr 05, 2024 | 24.43 | 24.44 | 24.35 | 24.40 | 24.40 | 2,398,500 |
Apr 04, 2024 | 24.61 | 24.64 | 24.49 | 24.51 | 24.51 | 2,372,600 |
Apr 03, 2024 | 24.42 | 24.53 | 24.39 | 24.49 | 24.49 | 1,897,800 |
Apr 02, 2024 | 24.44 | 24.55 | 24.44 | 24.51 | 24.51 | 3,823,300 |
Apr 01, 2024 | 24.50 | 24.58 | 24.47 | 24.53 | 24.53 | 2,340,900 |
Mar 28, 2024 | 24.10 | 24.16 | 24.06 | 24.07 | 24.07 | 3,308,200 |
Mar 27, 2024 | 23.88 | 23.97 | 23.86 | 23.95 | 23.95 | 2,056,800 |
Mar 26, 2024 | 24.22 | 24.22 | 24.18 | 24.20 | 24.20 | 1,094,300 |
Mar 25, 2024 | 24.11 | 24.18 | 24.10 | 24.14 | 24.14 | 1,408,400 |
Mar 22, 2024 | 24.16 | 24.21 | 24.14 | 24.14 | 24.14 | 1,875,000 |
Mar 21, 2024 | 24.56 | 24.62 | 24.52 | 24.53 | 24.53 | 2,188,500 |
Mar 20, 2024 | 24.65 | 24.75 | 24.64 | 24.70 | 24.70 | 1,802,200 |
Mar 19, 2024 | 24.70 | 24.70 | 24.61 | 24.64 | 24.64 | 2,084,900 |
Mar 18, 2024 | 24.84 | 24.85 | 24.76 | 24.79 | 24.79 | 2,687,900 |
Mar 15, 2024 | 24.68 | 24.68 | 24.57 | 24.61 | 24.61 | 2,150,600 |
Mar 14, 2024 | 24.55 | 24.55 | 24.43 | 24.46 | 24.46 | 2,251,000 |
Mar 13, 2024 | 24.62 | 24.71 | 24.60 | 24.60 | 24.60 | 1,493,700 |
Mar 12, 2024 | 24.86 | 24.86 | 24.73 | 24.79 | 24.79 | 8,333,100 |
Mar 11, 2024 | 24.73 | 24.91 | 24.73 | 24.89 | 24.89 | 9,698,100 |
Mar 08, 2024 | 24.30 | 24.39 | 24.30 | 24.34 | 24.34 | 2,095,400 |
Mar 07, 2024 | 24.23 | 24.32 | 24.22 | 24.29 | 24.29 | 1,758,800 |
Mar 06, 2024 | 24.42 | 24.45 | 24.36 | 24.41 | 24.41 | 4,613,300 |
Mar 05, 2024 | 24.37 | 24.44 | 24.31 | 24.33 | 24.33 | 5,025,600 |
Mar 04, 2024 | 24.13 | 24.27 | 24.13 | 24.24 | 24.24 | 5,600,600 |
Mar 01, 2024 | 24.15 | 24.30 | 24.15 | 24.29 | 24.29 | 3,621,200 |
Feb 29, 2024 | 24.06 | 24.07 | 23.98 | 24.01 | 24.01 | 3,256,300 |
Feb 28, 2024 | 23.72 | 23.72 | 23.61 | 23.64 | 23.64 | 3,824,500 |
Feb 27, 2024 | 24.07 | 24.09 | 24.01 | 24.01 | 24.01 | 2,371,000 |
Feb 26, 2024 | 23.73 | 23.78 | 23.69 | 23.72 | 23.72 | 2,967,600 |
Feb 23, 2024 | 23.96 | 24.06 | 23.92 | 24.02 | 24.02 | 7,685,300 |
Feb 22, 2024 | 23.91 | 23.97 | 23.86 | 23.90 | 23.90 | 3,608,900 |
Feb 21, 2024 | 23.82 | 23.89 | 23.71 | 23.73 | 23.73 | 8,388,000 |
Feb 20, 2024 | 23.56 | 23.59 | 23.43 | 23.44 | 23.44 | 2,879,000 |
Feb 16, 2024 | 23.32 | 23.54 | 23.32 | 23.49 | 23.49 | 7,848,800 |
Feb 15, 2024 | 23.12 | 23.18 | 23.09 | 23.14 | 23.14 | 1,794,800 |
Feb 14, 2024 | 23.08 | 23.08 | 22.96 | 23.03 | 23.03 | 2,151,100 |
Feb 13, 2024 | 23.14 | 23.21 | 22.99 | 23.01 | 23.01 | 3,382,900 |
Feb 12, 2024 | 22.99 | 23.21 | 22.99 | 23.14 | 23.14 | 1,656,100 |
Feb 09, 2024 | 22.85 | 22.96 | 22.80 | 22.94 | 22.94 | 1,791,300 |
Feb 08, 2024 | 22.97 | 23.01 | 22.88 | 22.98 | 22.98 | 4,905,200 |
Feb 07, 2024 | 22.93 | 23.03 | 22.92 | 23.00 | 23.00 | 3,360,600 |
Feb 06, 2024 | 22.80 | 22.88 | 22.72 | 22.88 | 22.88 | 6,604,900 |
Feb 05, 2024 | 21.73 | 21.94 | 21.73 | 21.93 | 21.93 | 4,629,600 |
Feb 02, 2024 | 21.68 | 21.69 | 21.56 | 21.61 | 21.61 | 6,496,600 |
Feb 01, 2024 | 22.17 | 22.21 | 22.13 | 22.18 | 22.18 | 1,701,500 |
Jan 31, 2024 | 22.19 | 22.36 | 22.10 | 22.15 | 22.15 | 7,768,500 |
Jan 30, 2024 | 22.32 | 22.35 | 22.24 | 22.29 | 22.29 | 3,420,100 |
Jan 29, 2024 | 22.81 | 22.81 | 22.64 | 22.71 | 22.71 | 5,928,000 |
Jan 26, 2024 | 23.06 | 23.13 | 23.03 | 23.09 | 23.09 | 2,672,400 |
Jan 25, 2024 | 23.17 | 23.23 | 23.00 | 23.03 | 23.03 | 3,839,300 |
Jan 24, 2024 | 23.30 | 23.30 | 23.12 | 23.14 | 23.14 | 12,515,200 |
Jan 23, 2024 | 22.49 | 22.57 | 22.45 | 22.56 | 22.56 | 9,952,000 |
Jan 22, 2024 | 22.09 | 22.24 | 22.09 | 22.22 | 22.22 | 4,289,400 |
Jan 19, 2024 | 22.45 | 22.64 | 22.40 | 22.62 | 22.62 | 6,041,800 |
Jan 18, 2024 | 22.46 | 22.46 | 22.33 | 22.39 | 22.39 | 3,346,500 |
Jan 17, 2024 | 22.10 | 22.14 | 22.06 | 22.12 | 22.12 | 4,132,800 |
Jan 16, 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 22.55 | 3,170,400 |
Jan 12, 2024 | 22.72 | 22.76 | 22.60 | 22.61 | 22.61 | 5,159,500 |
Jan 11, 2024 | 22.75 | 22.75 | 22.65 | 22.70 | 22.70 | 3,779,800 |
Jan 10, 2024 | 22.59 | 22.64 | 22.58 | 22.60 | 22.60 | 2,376,700 |
Jan 09, 2024 | 22.65 | 22.67 | 22.61 | 22.62 | 22.62 | 2,548,200 |
Jan 08, 2024 | 22.73 | 22.81 | 22.70 | 22.79 | 22.79 | 4,526,300 |
Jan 05, 2024 | 23.00 | 23.13 | 22.99 | 23.04 | 23.04 | 5,976,900 |
Jan 04, 2024 | 23.14 | 23.17 | 23.03 | 23.04 | 23.04 | 3,014,400 |
Jan 03, 2024 | 23.34 | 23.46 | 23.32 | 23.39 | 23.39 | 2,702,300 |
Jan 02, 2024 | 23.41 | 23.51 | 23.41 | 23.42 | 23.42 | 2,579,100 |
Dec 29, 2023 | 23.81 | 23.96 | 23.77 | 23.91 | 23.91 | 2,410,800 |
Dec 28, 2023 | 23.77 | 23.89 | 23.77 | 23.80 | 23.80 | 4,780,400 |
Dec 27, 2023 | 23.14 | 23.16 | 23.08 | 23.14 | 23.14 | 2,498,800 |
Dec 26, 2023 | 23.08 | 23.13 | 23.03 | 23.09 | 23.09 | 2,399,200 |
Dec 22, 2023 | 23.19 | 23.24 | 23.14 | 23.19 | 23.19 | 2,841,600 |
Dec 21, 2023 | 23.18 | 23.25 | 23.11 | 23.15 | 23.15 | 3,105,100 |
Dec 20, 2023 | 22.86 | 22.89 | 22.73 | 22.73 | 22.73 | 2,759,500 |
Dec 19, 2023 | 23.28 | 23.32 | 23.24 | 23.27 | 23.27 | 2,205,300 |
Dec 18, 2023 | 23.14 | 23.15 | 23.04 | 23.07 | 23.07 | 2,005,100 |
Dec 15, 2023 | 23.28 | 23.29 | 23.17 | 23.19 | 23.19 | 4,625,000 |
Dec 15, 2023 | 0.593 Dividend | |||||
Dec 14, 2023 | 23.98 | 24.15 | 23.98 | 24.08 | 23.49 | 2,372,900 |
Dec 13, 2023 | 23.91 | 24.12 | 23.79 | 24.10 | 23.51 | 3,277,600 |
Dec 12, 2023 | 24.20 | 24.24 | 24.13 | 24.22 | 23.62 | 2,103,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |