Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.86 | 23.40 | 22.86 | 23.27 | 23.27 | 117,200 |
Apr 22, 2024 | 22.83 | 23.13 | 22.77 | 22.89 | 22.89 | 157,000 |
Apr 19, 2024 | 21.91 | 22.84 | 21.75 | 22.81 | 22.81 | 238,000 |
Apr 18, 2024 | 21.68 | 21.96 | 21.68 | 21.86 | 21.86 | 145,000 |
Apr 18, 2024 | 0.24 Dividend | |||||
Apr 17, 2024 | 22.05 | 22.16 | 21.87 | 21.90 | 21.66 | 117,300 |
Apr 16, 2024 | 22.00 | 22.08 | 21.80 | 21.80 | 21.56 | 130,500 |
Apr 15, 2024 | 22.37 | 22.69 | 21.98 | 22.16 | 21.92 | 129,800 |
Apr 12, 2024 | 22.08 | 22.25 | 21.85 | 22.20 | 21.96 | 108,200 |
Apr 11, 2024 | 22.54 | 22.95 | 22.05 | 22.23 | 21.99 | 167,700 |
Apr 10, 2024 | 22.99 | 23.34 | 22.17 | 22.36 | 22.11 | 265,400 |
Apr 09, 2024 | 23.61 | 23.71 | 23.25 | 23.57 | 23.31 | 279,700 |
Apr 08, 2024 | 23.28 | 23.56 | 23.06 | 23.52 | 23.26 | 275,400 |
Apr 05, 2024 | 23.03 | 23.26 | 22.98 | 23.10 | 22.85 | 202,100 |
Apr 04, 2024 | 23.22 | 23.51 | 23.05 | 23.07 | 22.82 | 135,500 |
Apr 03, 2024 | 22.95 | 23.13 | 22.87 | 23.03 | 22.78 | 133,400 |
Apr 02, 2024 | 23.23 | 23.36 | 22.91 | 23.08 | 22.83 | 189,900 |
Apr 01, 2024 | 24.20 | 24.20 | 23.26 | 23.48 | 23.22 | 109,500 |
Mar 28, 2024 | 23.82 | 24.15 | 23.66 | 24.05 | 23.79 | 311,500 |
Mar 27, 2024 | 23.10 | 23.87 | 23.04 | 23.87 | 23.61 | 134,700 |
Mar 26, 2024 | 23.30 | 23.36 | 22.90 | 22.91 | 22.66 | 100,000 |
Mar 25, 2024 | 23.19 | 23.46 | 23.09 | 23.19 | 22.94 | 78,600 |
Mar 22, 2024 | 23.62 | 23.62 | 23.05 | 23.07 | 22.82 | 148,100 |
Mar 21, 2024 | 23.35 | 23.70 | 23.16 | 23.51 | 23.25 | 166,900 |
Mar 20, 2024 | 22.45 | 23.60 | 22.21 | 23.35 | 23.09 | 131,600 |
Mar 19, 2024 | 22.35 | 22.78 | 22.35 | 22.56 | 22.31 | 111,400 |
Mar 18, 2024 | 22.70 | 22.80 | 22.32 | 22.34 | 22.10 | 127,000 |
Mar 15, 2024 | 22.51 | 23.11 | 22.50 | 22.81 | 22.56 | 405,000 |
Mar 14, 2024 | 23.18 | 23.18 | 22.49 | 22.58 | 22.33 | 115,700 |
Mar 13, 2024 | 23.36 | 23.70 | 23.25 | 23.31 | 23.05 | 98,500 |
Mar 12, 2024 | 23.65 | 23.72 | 23.29 | 23.44 | 23.18 | 97,500 |
Mar 11, 2024 | 23.53 | 23.78 | 23.53 | 23.72 | 23.46 | 79,400 |
Mar 08, 2024 | 24.21 | 24.40 | 23.63 | 23.69 | 23.43 | 170,400 |
Mar 07, 2024 | 24.12 | 24.37 | 23.84 | 23.92 | 23.66 | 120,400 |
Mar 06, 2024 | 23.74 | 24.23 | 23.28 | 23.88 | 23.62 | 148,200 |
Mar 05, 2024 | 22.78 | 23.84 | 22.78 | 23.78 | 23.52 | 156,800 |
Mar 04, 2024 | 22.95 | 23.38 | 22.75 | 22.94 | 22.69 | 86,000 |
Mar 01, 2024 | 22.87 | 23.09 | 22.50 | 22.95 | 22.70 | 123,000 |
Feb 29, 2024 | 23.12 | 23.54 | 22.91 | 23.06 | 22.81 | 128,500 |
Feb 28, 2024 | 22.55 | 22.77 | 22.55 | 22.63 | 22.38 | 113,300 |
Feb 27, 2024 | 22.79 | 22.97 | 22.64 | 22.72 | 22.47 | 81,000 |
Feb 26, 2024 | 22.92 | 23.07 | 22.51 | 22.68 | 22.43 | 127,000 |
Feb 23, 2024 | 23.19 | 23.42 | 22.95 | 23.05 | 22.80 | 106,200 |
Feb 22, 2024 | 23.18 | 23.45 | 22.93 | 23.14 | 22.89 | 147,400 |
Feb 21, 2024 | 23.24 | 23.39 | 23.07 | 23.30 | 23.04 | 133,800 |
Feb 20, 2024 | 23.00 | 23.35 | 22.91 | 23.21 | 22.96 | 178,800 |
Feb 16, 2024 | 23.34 | 23.52 | 23.00 | 23.21 | 22.96 | 108,000 |
Feb 15, 2024 | 22.89 | 23.60 | 22.76 | 23.55 | 23.29 | 171,900 |
Feb 14, 2024 | 22.65 | 22.83 | 22.39 | 22.73 | 22.48 | 164,800 |
Feb 13, 2024 | 22.87 | 23.06 | 22.15 | 22.41 | 22.16 | 180,400 |
Feb 12, 2024 | 23.27 | 24.05 | 23.26 | 23.77 | 23.51 | 203,400 |
Feb 09, 2024 | 22.93 | 23.40 | 22.73 | 23.36 | 23.10 | 137,100 |
Feb 08, 2024 | 22.61 | 22.96 | 22.55 | 22.90 | 22.65 | 189,800 |
Feb 07, 2024 | 22.68 | 22.98 | 22.24 | 22.72 | 22.47 | 117,400 |
Feb 06, 2024 | 22.89 | 23.13 | 22.59 | 22.76 | 22.51 | 142,700 |
Feb 05, 2024 | 22.99 | 23.13 | 22.63 | 22.93 | 22.68 | 194,800 |
Feb 02, 2024 | 22.89 | 23.50 | 22.84 | 23.28 | 23.02 | 197,200 |
Feb 01, 2024 | 23.62 | 23.85 | 22.63 | 23.37 | 23.11 | 175,900 |
Jan 31, 2024 | 24.50 | 24.64 | 23.54 | 23.54 | 23.28 | 168,100 |
Jan 30, 2024 | 24.87 | 25.07 | 24.68 | 24.89 | 24.62 | 128,300 |
Jan 29, 2024 | 24.39 | 24.97 | 24.27 | 24.93 | 24.66 | 358,000 |
Jan 26, 2024 | 24.57 | 24.84 | 24.35 | 24.46 | 24.19 | 232,400 |
Jan 25, 2024 | 24.78 | 24.79 | 24.03 | 24.46 | 24.19 | 253,900 |
Jan 24, 2024 | 24.26 | 24.77 | 23.31 | 24.34 | 24.07 | 187,200 |
Jan 23, 2024 | 24.52 | 24.52 | 23.84 | 23.86 | 23.60 | 139,900 |
Jan 22, 2024 | 23.80 | 24.28 | 23.80 | 24.22 | 23.95 | 156,600 |
Jan 19, 2024 | 23.21 | 23.64 | 22.90 | 23.64 | 23.38 | 171,200 |
Jan 18, 2024 | 23.05 | 23.18 | 22.89 | 23.07 | 22.82 | 133,200 |
Jan 18, 2024 | 0.24 Dividend | |||||
Jan 17, 2024 | 22.96 | 23.42 | 22.96 | 23.25 | 22.76 | 114,500 |
Jan 16, 2024 | 23.30 | 23.44 | 23.07 | 23.19 | 22.70 | 174,400 |
Jan 12, 2024 | 24.07 | 24.26 | 23.32 | 23.68 | 23.18 | 97,700 |
Jan 11, 2024 | 23.82 | 24.28 | 23.40 | 23.80 | 23.30 | 108,900 |
Jan 10, 2024 | 23.93 | 24.16 | 23.76 | 24.06 | 23.55 | 108,100 |
Jan 09, 2024 | 24.15 | 24.30 | 23.72 | 24.10 | 23.59 | 132,100 |
Jan 08, 2024 | 24.48 | 24.72 | 24.25 | 24.49 | 23.97 | 283,600 |
Jan 05, 2024 | 24.01 | 24.50 | 23.86 | 24.40 | 23.88 | 213,200 |
Jan 04, 2024 | 24.04 | 24.50 | 23.96 | 24.15 | 23.64 | 189,500 |
Jan 03, 2024 | 24.80 | 24.81 | 23.86 | 23.90 | 23.39 | 263,700 |
Jan 02, 2024 | 24.60 | 25.23 | 23.95 | 24.88 | 24.35 | 122,000 |
Dec 29, 2023 | 25.19 | 25.29 | 24.81 | 24.82 | 24.29 | 125,200 |
Dec 28, 2023 | 25.30 | 25.41 | 25.13 | 25.32 | 24.78 | 87,200 |
Dec 27, 2023 | 25.57 | 25.57 | 25.22 | 25.33 | 24.79 | 86,600 |
Dec 26, 2023 | 25.45 | 25.56 | 25.19 | 25.41 | 24.87 | 100,500 |
Dec 22, 2023 | 25.25 | 25.53 | 25.11 | 25.26 | 24.73 | 148,000 |
Dec 21, 2023 | 24.97 | 25.05 | 24.75 | 25.02 | 24.49 | 103,900 |
Dec 20, 2023 | 25.06 | 25.80 | 24.74 | 24.78 | 24.26 | 170,200 |
Dec 19, 2023 | 24.66 | 25.23 | 24.51 | 25.16 | 24.63 | 201,000 |
Dec 18, 2023 | 24.58 | 24.77 | 24.32 | 24.57 | 24.05 | 176,800 |
Dec 15, 2023 | 25.00 | 25.05 | 24.32 | 24.38 | 23.86 | 565,300 |
Dec 14, 2023 | 25.21 | 25.73 | 24.52 | 24.82 | 24.29 | 247,000 |
Dec 13, 2023 | 23.58 | 24.73 | 23.20 | 24.71 | 24.19 | 327,800 |
Dec 12, 2023 | 23.65 | 23.72 | 23.45 | 23.48 | 22.98 | 113,600 |
Dec 11, 2023 | 23.75 | 23.82 | 23.43 | 23.71 | 23.21 | 144,700 |
Dec 08, 2023 | 23.64 | 23.87 | 23.34 | 23.61 | 23.11 | 140,700 |
Dec 07, 2023 | 23.14 | 23.57 | 23.00 | 23.55 | 23.05 | 173,100 |
Dec 06, 2023 | 23.40 | 23.88 | 22.97 | 23.03 | 22.54 | 151,700 |
Dec 05, 2023 | 23.28 | 23.44 | 23.02 | 23.18 | 22.69 | 157,000 |
Dec 04, 2023 | 22.67 | 23.41 | 22.25 | 23.22 | 22.73 | 199,100 |
Dec 01, 2023 | 21.53 | 22.89 | 21.38 | 22.82 | 22.34 | 209,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |