Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.03 | 23.45 | 22.99 | 23.29 | 23.29 | 236,592 |
Apr 29, 2024 | 23.11 | 23.42 | 23.11 | 23.28 | 23.28 | 1,217,700 |
Apr 26, 2024 | 22.66 | 23.45 | 22.66 | 22.86 | 22.86 | 2,938,200 |
Apr 25, 2024 | 22.78 | 23.07 | 22.61 | 23.04 | 23.04 | 1,839,100 |
Apr 24, 2024 | 22.52 | 23.14 | 22.44 | 23.12 | 23.12 | 1,364,100 |
Apr 23, 2024 | 22.37 | 22.88 | 22.32 | 22.70 | 22.70 | 1,419,700 |
Apr 22, 2024 | 22.21 | 22.51 | 22.05 | 22.38 | 22.38 | 1,123,700 |
Apr 19, 2024 | 22.06 | 22.36 | 21.99 | 22.17 | 22.17 | 926,300 |
Apr 18, 2024 | 22.08 | 22.13 | 21.77 | 22.04 | 22.04 | 740,500 |
Apr 17, 2024 | 21.79 | 22.20 | 21.72 | 21.90 | 21.90 | 1,078,400 |
Apr 16, 2024 | 21.87 | 21.99 | 21.58 | 21.74 | 21.74 | 993,400 |
Apr 15, 2024 | 22.56 | 22.66 | 21.96 | 22.07 | 22.07 | 1,202,400 |
Apr 12, 2024 | 22.72 | 22.79 | 22.33 | 22.49 | 22.49 | 1,324,700 |
Apr 11, 2024 | 22.74 | 22.95 | 22.47 | 22.81 | 22.81 | 1,413,800 |
Apr 10, 2024 | 22.69 | 22.80 | 22.29 | 22.50 | 22.50 | 1,435,000 |
Apr 09, 2024 | 23.23 | 23.70 | 23.20 | 23.61 | 23.61 | 1,199,000 |
Apr 08, 2024 | 22.90 | 23.21 | 22.79 | 23.18 | 23.18 | 912,000 |
Apr 05, 2024 | 22.43 | 22.72 | 22.39 | 22.56 | 22.56 | 987,600 |
Apr 04, 2024 | 22.98 | 23.13 | 22.50 | 22.61 | 22.61 | 1,338,200 |
Apr 03, 2024 | 22.39 | 22.76 | 22.39 | 22.71 | 22.71 | 1,155,100 |
Apr 03, 2024 | 0.32 Dividend | |||||
Apr 02, 2024 | 22.80 | 22.93 | 22.55 | 22.84 | 22.52 | 1,447,000 |
Apr 01, 2024 | 24.14 | 24.14 | 23.14 | 23.15 | 22.83 | 1,395,000 |
Mar 28, 2024 | 23.65 | 24.09 | 23.65 | 24.04 | 23.70 | 1,222,700 |
Mar 27, 2024 | 23.14 | 23.77 | 22.95 | 23.57 | 23.24 | 2,002,500 |
Mar 26, 2024 | 23.26 | 23.26 | 22.79 | 22.81 | 22.49 | 1,785,300 |
Mar 25, 2024 | 23.07 | 23.32 | 23.02 | 23.15 | 22.83 | 1,864,800 |
Mar 22, 2024 | 23.90 | 23.94 | 22.93 | 23.02 | 22.70 | 2,004,900 |
Mar 21, 2024 | 24.00 | 24.33 | 23.61 | 23.84 | 23.51 | 2,576,200 |
Mar 20, 2024 | 22.95 | 23.87 | 22.89 | 23.76 | 23.43 | 1,402,600 |
Mar 19, 2024 | 23.09 | 23.34 | 22.91 | 23.11 | 22.79 | 1,324,300 |
Mar 18, 2024 | 23.30 | 23.36 | 23.10 | 23.20 | 22.87 | 1,135,400 |
Mar 15, 2024 | 22.78 | 23.25 | 22.78 | 23.23 | 22.90 | 2,257,300 |
Mar 14, 2024 | 23.31 | 23.35 | 22.69 | 23.02 | 22.70 | 1,136,700 |
Mar 13, 2024 | 23.25 | 23.68 | 23.25 | 23.50 | 23.17 | 1,122,600 |
Mar 12, 2024 | 23.47 | 23.81 | 23.22 | 23.32 | 22.99 | 1,735,100 |
Mar 11, 2024 | 23.53 | 23.78 | 23.39 | 23.59 | 23.26 | 1,254,800 |
Mar 08, 2024 | 23.95 | 24.25 | 23.69 | 23.71 | 23.38 | 1,481,100 |
Mar 07, 2024 | 23.92 | 24.12 | 23.41 | 23.63 | 23.30 | 1,133,200 |
Mar 06, 2024 | 23.91 | 24.02 | 23.58 | 23.72 | 23.39 | 2,954,800 |
Mar 05, 2024 | 23.24 | 24.02 | 23.15 | 23.74 | 23.41 | 1,723,500 |
Mar 04, 2024 | 23.28 | 23.50 | 22.82 | 23.44 | 23.11 | 955,700 |
Mar 01, 2024 | 22.74 | 23.44 | 22.60 | 23.27 | 22.94 | 2,959,000 |
Feb 29, 2024 | 22.91 | 23.26 | 22.61 | 22.81 | 22.49 | 3,421,800 |
Feb 28, 2024 | 22.62 | 23.06 | 22.59 | 22.63 | 22.31 | 1,743,900 |
Feb 27, 2024 | 22.84 | 23.04 | 22.66 | 22.84 | 22.52 | 1,408,600 |
Feb 26, 2024 | 22.73 | 22.88 | 22.50 | 22.58 | 22.26 | 1,451,800 |
Feb 23, 2024 | 23.09 | 23.13 | 22.80 | 22.84 | 22.52 | 1,042,900 |
Feb 22, 2024 | 23.57 | 23.58 | 23.08 | 23.10 | 22.78 | 1,377,300 |
Feb 21, 2024 | 23.19 | 23.50 | 23.13 | 23.50 | 23.17 | 1,129,000 |
Feb 20, 2024 | 23.19 | 23.37 | 23.04 | 23.35 | 23.02 | 822,000 |
Feb 16, 2024 | 23.20 | 23.90 | 23.05 | 23.61 | 23.28 | 1,708,600 |
Feb 15, 2024 | 22.83 | 23.71 | 22.71 | 23.66 | 23.33 | 1,250,900 |
Feb 14, 2024 | 22.70 | 22.78 | 22.43 | 22.60 | 22.28 | 1,447,600 |
Feb 13, 2024 | 22.77 | 22.89 | 22.17 | 22.40 | 22.09 | 2,455,700 |
Feb 12, 2024 | 23.02 | 23.84 | 23.02 | 23.73 | 23.40 | 1,756,600 |
Feb 09, 2024 | 22.86 | 23.15 | 22.79 | 22.88 | 22.56 | 1,995,900 |
Feb 08, 2024 | 22.30 | 23.12 | 22.07 | 22.90 | 22.58 | 3,902,200 |
Feb 07, 2024 | 21.90 | 22.09 | 21.60 | 21.97 | 21.66 | 2,833,000 |
Feb 06, 2024 | 21.79 | 22.15 | 21.66 | 21.84 | 21.53 | 2,706,900 |
Feb 05, 2024 | 21.95 | 22.13 | 21.68 | 21.87 | 21.56 | 1,152,300 |
Feb 02, 2024 | 22.40 | 22.49 | 22.19 | 22.36 | 22.05 | 1,958,700 |
Feb 01, 2024 | 22.93 | 22.93 | 22.26 | 22.86 | 22.54 | 2,762,200 |
Jan 31, 2024 | 23.54 | 23.62 | 22.79 | 22.91 | 22.59 | 1,966,300 |
Jan 30, 2024 | 23.38 | 23.67 | 23.20 | 23.58 | 23.25 | 1,880,100 |
Jan 29, 2024 | 23.20 | 23.65 | 23.08 | 23.57 | 23.24 | 912,500 |
Jan 26, 2024 | 23.28 | 23.45 | 23.16 | 23.20 | 22.87 | 803,000 |
Jan 25, 2024 | 23.38 | 23.47 | 23.00 | 23.21 | 22.88 | 1,072,000 |
Jan 24, 2024 | 23.63 | 23.63 | 22.86 | 22.95 | 22.63 | 1,714,900 |
Jan 23, 2024 | 23.90 | 24.05 | 23.15 | 23.21 | 22.88 | 1,767,600 |
Jan 22, 2024 | 23.61 | 23.79 | 23.48 | 23.65 | 23.32 | 1,101,600 |
Jan 19, 2024 | 23.13 | 23.52 | 22.83 | 23.42 | 23.09 | 1,069,400 |
Jan 18, 2024 | 23.01 | 23.10 | 22.55 | 22.92 | 22.60 | 1,537,500 |
Jan 17, 2024 | 23.01 | 23.32 | 22.43 | 22.90 | 22.58 | 1,665,900 |
Jan 16, 2024 | 23.68 | 23.79 | 23.42 | 23.62 | 23.29 | 1,175,100 |
Jan 12, 2024 | 24.32 | 24.47 | 24.00 | 24.02 | 23.68 | 745,400 |
Jan 11, 2024 | 24.42 | 24.51 | 23.81 | 23.97 | 23.63 | 1,238,000 |
Jan 10, 2024 | 24.51 | 24.83 | 24.46 | 24.59 | 24.25 | 945,700 |
Jan 09, 2024 | 24.21 | 24.58 | 24.00 | 24.47 | 24.13 | 1,424,600 |
Jan 08, 2024 | 24.28 | 24.62 | 24.17 | 24.53 | 24.19 | 1,156,900 |
Jan 05, 2024 | 23.64 | 24.61 | 23.45 | 24.39 | 24.05 | 3,137,100 |
Jan 04, 2024 | 23.76 | 24.15 | 23.64 | 23.87 | 23.54 | 1,112,500 |
Jan 03, 2024 | 23.98 | 24.38 | 23.65 | 23.88 | 23.55 | 4,033,000 |
Jan 03, 2024 | 0.32 Dividend | |||||
Jan 02, 2024 | 24.38 | 24.97 | 24.30 | 24.71 | 24.05 | 1,321,600 |
Dec 29, 2023 | 24.55 | 24.65 | 24.35 | 24.35 | 23.70 | 1,326,900 |
Dec 28, 2023 | 24.36 | 24.76 | 24.36 | 24.74 | 24.08 | 1,125,700 |
Dec 27, 2023 | 24.50 | 24.60 | 24.30 | 24.55 | 23.89 | 1,107,900 |
Dec 26, 2023 | 24.15 | 24.58 | 23.97 | 24.49 | 23.83 | 664,600 |
Dec 22, 2023 | 24.23 | 24.51 | 23.83 | 24.00 | 23.36 | 786,300 |
Dec 21, 2023 | 24.19 | 24.23 | 23.68 | 24.04 | 23.40 | 1,280,300 |
Dec 20, 2023 | 24.04 | 24.76 | 23.88 | 23.90 | 23.26 | 1,474,500 |
Dec 19, 2023 | 24.19 | 24.29 | 23.97 | 24.03 | 23.39 | 1,807,200 |
Dec 18, 2023 | 24.33 | 24.33 | 23.79 | 24.00 | 23.36 | 1,407,300 |
Dec 15, 2023 | 24.73 | 24.96 | 24.01 | 24.17 | 23.52 | 3,228,800 |
Dec 14, 2023 | 24.53 | 25.19 | 24.37 | 24.80 | 24.14 | 2,221,700 |
Dec 13, 2023 | 22.43 | 23.87 | 22.33 | 23.66 | 23.03 | 1,881,800 |
Dec 12, 2023 | 22.47 | 22.53 | 22.22 | 22.45 | 21.85 | 2,132,700 |
Dec 11, 2023 | 22.30 | 22.64 | 22.27 | 22.52 | 21.92 | 1,632,000 |
Dec 08, 2023 | 22.03 | 22.49 | 21.89 | 22.46 | 21.86 | 1,353,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |