Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.38 | 22.92 | 22.38 | 22.62 | 22.62 | 233,200 |
Apr 25, 2024 | 22.96 | 22.98 | 22.30 | 22.33 | 22.33 | 270,000 |
Apr 24, 2024 | 23.01 | 23.27 | 23.00 | 23.22 | 23.22 | 133,700 |
Apr 23, 2024 | 23.02 | 23.50 | 23.02 | 23.21 | 23.21 | 120,000 |
Apr 22, 2024 | 22.87 | 23.04 | 22.73 | 22.95 | 22.95 | 131,700 |
Apr 19, 2024 | 22.40 | 22.81 | 22.40 | 22.81 | 22.81 | 277,400 |
Apr 18, 2024 | 22.18 | 22.51 | 22.18 | 22.33 | 22.33 | 188,200 |
Apr 17, 2024 | 22.35 | 22.48 | 22.06 | 22.14 | 22.14 | 137,500 |
Apr 17, 2024 | 0.25 Dividend | |||||
Apr 16, 2024 | 22.78 | 22.82 | 22.39 | 22.39 | 22.14 | 173,700 |
Apr 15, 2024 | 23.57 | 23.69 | 22.84 | 22.89 | 22.63 | 128,500 |
Apr 12, 2024 | 23.64 | 23.82 | 23.36 | 23.47 | 23.21 | 186,700 |
Apr 11, 2024 | 23.79 | 23.86 | 23.26 | 23.81 | 23.54 | 187,400 |
Apr 10, 2024 | 23.39 | 23.72 | 23.17 | 23.68 | 23.42 | 429,100 |
Apr 09, 2024 | 24.00 | 24.15 | 23.72 | 24.00 | 23.73 | 159,500 |
Apr 08, 2024 | 23.86 | 24.02 | 23.77 | 23.98 | 23.71 | 193,700 |
Apr 05, 2024 | 23.55 | 23.91 | 23.51 | 23.69 | 23.43 | 190,100 |
Apr 04, 2024 | 24.06 | 24.11 | 23.62 | 23.67 | 23.41 | 257,100 |
Apr 03, 2024 | 23.54 | 23.87 | 23.54 | 23.77 | 23.50 | 127,500 |
Apr 02, 2024 | 23.49 | 23.68 | 23.44 | 23.65 | 23.39 | 170,200 |
Apr 01, 2024 | 24.00 | 24.01 | 23.71 | 23.75 | 23.48 | 142,500 |
Mar 28, 2024 | 24.00 | 24.20 | 23.90 | 24.07 | 23.80 | 279,100 |
Mar 27, 2024 | 23.37 | 24.04 | 23.37 | 24.04 | 23.77 | 138,100 |
Mar 26, 2024 | 23.70 | 23.79 | 23.45 | 23.49 | 23.23 | 140,400 |
Mar 25, 2024 | 23.88 | 24.01 | 23.53 | 23.59 | 23.33 | 138,800 |
Mar 22, 2024 | 24.13 | 24.17 | 23.88 | 23.88 | 23.61 | 148,100 |
Mar 21, 2024 | 23.93 | 24.23 | 23.80 | 24.19 | 23.92 | 252,800 |
Mar 20, 2024 | 23.66 | 24.02 | 23.53 | 23.94 | 23.67 | 165,000 |
Mar 19, 2024 | 23.26 | 23.70 | 23.26 | 23.66 | 23.40 | 133,200 |
Mar 18, 2024 | 23.50 | 23.61 | 23.27 | 23.29 | 23.03 | 167,500 |
Mar 15, 2024 | 23.19 | 23.56 | 23.08 | 23.56 | 23.30 | 481,500 |
Mar 14, 2024 | 23.55 | 23.55 | 23.12 | 23.34 | 23.08 | 183,700 |
Mar 13, 2024 | 23.83 | 24.04 | 23.47 | 23.53 | 23.27 | 179,500 |
Mar 12, 2024 | 24.10 | 24.20 | 23.86 | 23.91 | 23.64 | 170,800 |
Mar 11, 2024 | 24.44 | 24.46 | 24.11 | 24.15 | 23.88 | 183,900 |
Mar 08, 2024 | 24.48 | 25.07 | 24.48 | 24.56 | 24.29 | 313,800 |
Mar 07, 2024 | 24.45 | 24.47 | 24.07 | 24.40 | 24.13 | 354,900 |
Mar 06, 2024 | 23.52 | 23.83 | 23.40 | 23.76 | 23.49 | 318,800 |
Mar 05, 2024 | 23.05 | 23.45 | 23.01 | 23.40 | 23.14 | 234,600 |
Mar 04, 2024 | 23.07 | 23.37 | 22.96 | 23.18 | 22.92 | 140,900 |
Mar 01, 2024 | 22.94 | 23.14 | 22.65 | 23.09 | 22.83 | 208,100 |
Feb 29, 2024 | 22.96 | 23.01 | 22.56 | 23.00 | 22.74 | 409,800 |
Feb 28, 2024 | 22.54 | 22.80 | 22.42 | 22.56 | 22.31 | 135,300 |
Feb 27, 2024 | 22.63 | 22.75 | 22.55 | 22.69 | 22.44 | 146,200 |
Feb 26, 2024 | 22.54 | 22.80 | 22.38 | 22.54 | 22.29 | 135,300 |
Feb 23, 2024 | 22.50 | 22.93 | 22.38 | 22.63 | 22.38 | 116,100 |
Feb 22, 2024 | 22.59 | 22.78 | 22.38 | 22.50 | 22.25 | 224,300 |
Feb 21, 2024 | 22.63 | 22.78 | 22.49 | 22.66 | 22.41 | 128,300 |
Feb 20, 2024 | 22.66 | 23.00 | 22.63 | 22.77 | 22.52 | 142,600 |
Feb 16, 2024 | 23.00 | 23.23 | 22.90 | 23.02 | 22.76 | 200,600 |
Feb 15, 2024 | 22.44 | 23.23 | 22.44 | 23.20 | 22.94 | 204,600 |
Feb 14, 2024 | 22.21 | 22.42 | 21.94 | 22.28 | 22.03 | 171,700 |
Feb 13, 2024 | 22.37 | 22.61 | 21.79 | 21.98 | 21.73 | 285,200 |
Feb 12, 2024 | 22.48 | 22.98 | 22.48 | 22.92 | 22.66 | 225,800 |
Feb 09, 2024 | 22.02 | 22.53 | 21.95 | 22.50 | 22.25 | 174,200 |
Feb 08, 2024 | 21.60 | 22.21 | 21.45 | 22.01 | 21.76 | 536,000 |
Feb 07, 2024 | 21.76 | 21.76 | 21.40 | 21.59 | 21.35 | 134,400 |
Feb 06, 2024 | 21.75 | 21.99 | 21.60 | 21.65 | 21.41 | 177,600 |
Feb 05, 2024 | 21.97 | 21.97 | 21.53 | 21.76 | 21.52 | 118,300 |
Feb 02, 2024 | 22.27 | 22.54 | 22.12 | 22.25 | 22.00 | 139,700 |
Feb 01, 2024 | 22.26 | 22.37 | 21.83 | 22.31 | 22.06 | 129,000 |
Jan 31, 2024 | 22.53 | 22.66 | 22.05 | 22.09 | 21.84 | 211,600 |
Jan 30, 2024 | 22.85 | 22.97 | 22.58 | 22.60 | 22.35 | 127,800 |
Jan 29, 2024 | 23.20 | 23.27 | 22.70 | 22.99 | 22.73 | 144,400 |
Jan 26, 2024 | 23.04 | 23.25 | 22.74 | 22.84 | 22.58 | 207,000 |
Jan 25, 2024 | 22.35 | 23.17 | 22.19 | 23.01 | 22.75 | 590,400 |
Jan 24, 2024 | 22.69 | 22.69 | 21.79 | 22.05 | 21.80 | 293,300 |
Jan 23, 2024 | 22.52 | 22.69 | 22.34 | 22.49 | 22.24 | 172,600 |
Jan 22, 2024 | 21.76 | 22.41 | 21.76 | 22.38 | 22.13 | 284,000 |
Jan 19, 2024 | 21.63 | 21.63 | 21.15 | 21.57 | 21.33 | 167,000 |
Jan 18, 2024 | 21.42 | 21.53 | 21.28 | 21.45 | 21.21 | 218,600 |
Jan 17, 2024 | 20.98 | 21.37 | 20.87 | 21.34 | 21.10 | 252,900 |
Jan 17, 2024 | 0.25 Dividend | |||||
Jan 16, 2024 | 21.71 | 21.91 | 21.52 | 21.62 | 21.13 | 254,300 |
Jan 12, 2024 | 22.17 | 22.19 | 21.65 | 21.77 | 21.28 | 182,800 |
Jan 11, 2024 | 22.13 | 22.24 | 21.62 | 21.89 | 21.40 | 183,100 |
Jan 10, 2024 | 22.10 | 22.39 | 22.10 | 22.27 | 21.77 | 236,400 |
Jan 09, 2024 | 22.16 | 22.27 | 22.04 | 22.20 | 21.70 | 131,700 |
Jan 08, 2024 | 22.10 | 22.48 | 22.04 | 22.44 | 21.93 | 159,400 |
Jan 05, 2024 | 22.10 | 22.46 | 22.08 | 22.10 | 21.60 | 191,500 |
Jan 04, 2024 | 22.10 | 22.27 | 22.00 | 22.12 | 21.62 | 128,400 |
Jan 03, 2024 | 22.32 | 22.46 | 22.00 | 22.16 | 21.66 | 187,400 |
Jan 02, 2024 | 22.23 | 22.80 | 22.23 | 22.63 | 22.12 | 170,900 |
Dec 29, 2023 | 22.52 | 22.70 | 22.31 | 22.45 | 21.94 | 211,400 |
Dec 28, 2023 | 22.77 | 22.94 | 22.55 | 22.65 | 22.14 | 260,600 |
Dec 27, 2023 | 22.73 | 22.88 | 22.60 | 22.86 | 22.34 | 112,800 |
Dec 26, 2023 | 22.30 | 22.72 | 22.15 | 22.68 | 22.17 | 128,800 |
Dec 22, 2023 | 22.00 | 22.38 | 21.95 | 22.30 | 21.80 | 199,300 |
Dec 21, 2023 | 21.43 | 22.05 | 21.27 | 22.00 | 21.50 | 172,700 |
Dec 20, 2023 | 21.56 | 22.18 | 21.46 | 21.60 | 21.11 | 194,700 |
Dec 19, 2023 | 21.43 | 21.87 | 21.43 | 21.62 | 21.13 | 168,900 |
Dec 18, 2023 | 21.40 | 21.75 | 21.29 | 21.38 | 20.90 | 205,400 |
Dec 15, 2023 | 21.85 | 21.85 | 21.35 | 21.49 | 21.00 | 427,000 |
Dec 14, 2023 | 21.47 | 21.83 | 21.42 | 21.75 | 21.26 | 185,300 |
Dec 13, 2023 | 20.82 | 21.26 | 20.40 | 21.25 | 20.77 | 217,300 |
Dec 12, 2023 | 21.06 | 21.06 | 20.77 | 20.89 | 20.42 | 118,600 |
Dec 11, 2023 | 20.68 | 21.20 | 20.68 | 21.18 | 20.70 | 206,600 |
Dec 08, 2023 | 20.70 | 20.97 | 20.70 | 20.77 | 20.30 | 140,400 |
Dec 07, 2023 | 20.50 | 20.80 | 20.47 | 20.71 | 20.24 | 129,800 |
Dec 06, 2023 | 20.71 | 20.92 | 20.51 | 20.53 | 20.07 | 107,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |