Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.10 | 20.32 | 19.42 | 20.13 | 20.13 | 1,766,866 |
May 01, 2024 | 20.26 | 20.68 | 19.52 | 20.10 | 20.10 | 2,522,900 |
Apr 30, 2024 | 20.76 | 20.94 | 20.24 | 20.27 | 20.27 | 1,162,100 |
Apr 29, 2024 | 21.56 | 21.97 | 21.01 | 21.18 | 21.18 | 985,300 |
Apr 26, 2024 | 21.35 | 21.82 | 21.11 | 21.45 | 21.45 | 913,000 |
Apr 25, 2024 | 22.37 | 22.37 | 20.75 | 21.05 | 21.05 | 1,554,800 |
Apr 24, 2024 | 22.82 | 22.91 | 22.57 | 22.74 | 22.74 | 621,600 |
Apr 23, 2024 | 22.93 | 23.52 | 22.72 | 22.96 | 22.96 | 1,002,200 |
Apr 22, 2024 | 22.40 | 23.12 | 22.30 | 22.91 | 22.91 | 911,500 |
Apr 19, 2024 | 22.00 | 22.45 | 21.94 | 22.33 | 22.33 | 917,100 |
Apr 18, 2024 | 21.53 | 22.23 | 21.29 | 22.07 | 22.07 | 2,025,000 |
Apr 17, 2024 | 22.46 | 22.46 | 21.39 | 21.47 | 21.47 | 980,300 |
Apr 16, 2024 | 22.58 | 22.69 | 22.01 | 22.28 | 22.28 | 1,076,000 |
Apr 15, 2024 | 23.50 | 23.73 | 22.62 | 22.94 | 22.94 | 1,049,400 |
Apr 12, 2024 | 23.37 | 23.54 | 23.09 | 23.37 | 23.37 | 644,700 |
Apr 11, 2024 | 23.79 | 23.90 | 23.01 | 23.68 | 23.68 | 1,256,200 |
Apr 10, 2024 | 25.16 | 25.16 | 23.57 | 23.72 | 23.72 | 1,336,000 |
Apr 09, 2024 | 26.06 | 26.33 | 25.70 | 25.98 | 25.98 | 658,100 |
Apr 08, 2024 | 26.12 | 26.29 | 25.64 | 25.90 | 25.90 | 700,000 |
Apr 05, 2024 | 25.76 | 26.06 | 25.58 | 25.73 | 25.73 | 620,900 |
Apr 04, 2024 | 27.44 | 27.50 | 25.89 | 25.90 | 25.90 | 660,400 |
Apr 03, 2024 | 26.45 | 27.32 | 26.32 | 27.09 | 27.09 | 733,300 |
Apr 02, 2024 | 27.49 | 27.57 | 26.31 | 26.65 | 26.65 | 797,800 |
Apr 01, 2024 | 27.74 | 28.28 | 27.35 | 27.95 | 27.95 | 918,800 |
Mar 28, 2024 | 27.00 | 28.33 | 26.97 | 27.85 | 27.85 | 1,153,900 |
Mar 27, 2024 | 26.60 | 27.03 | 26.51 | 26.91 | 26.91 | 785,900 |
Mar 26, 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 26.21 | 792,100 |
Mar 25, 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 25.48 | 597,000 |
Mar 22, 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 25.35 | 607,900 |
Mar 21, 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 25.62 | 944,000 |
Mar 20, 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 25.28 | 809,500 |
Mar 19, 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 25.00 | 1,015,500 |
Mar 18, 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 25.21 | 1,269,400 |
Mar 15, 2024 | 25.56 | 26.51 | 25.44 | 25.88 | 25.88 | 1,443,000 |
Mar 14, 2024 | 27.14 | 27.17 | 25.17 | 25.56 | 25.56 | 1,260,000 |
Mar 13, 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 27.11 | 614,700 |
Mar 13, 2024 | 0.125 Dividend | |||||
Mar 12, 2024 | 27.20 | 27.41 | 26.96 | 27.22 | 27.09 | 611,500 |
Mar 11, 2024 | 27.71 | 27.89 | 26.82 | 27.10 | 26.98 | 925,900 |
Mar 08, 2024 | 27.49 | 28.72 | 27.25 | 27.76 | 27.63 | 1,197,000 |
Mar 07, 2024 | 27.74 | 28.08 | 27.05 | 27.12 | 27.00 | 777,300 |
Mar 06, 2024 | 28.31 | 28.55 | 27.50 | 27.57 | 27.44 | 1,449,600 |
Mar 05, 2024 | 26.88 | 28.67 | 26.67 | 28.53 | 28.40 | 1,413,400 |
Mar 04, 2024 | 27.52 | 27.59 | 26.53 | 27.09 | 26.97 | 875,300 |
Mar 01, 2024 | 26.64 | 27.66 | 26.19 | 27.48 | 27.35 | 1,097,000 |
Feb 29, 2024 | 26.91 | 26.95 | 26.36 | 26.69 | 26.57 | 672,200 |
Feb 28, 2024 | 26.18 | 26.70 | 25.95 | 26.39 | 26.27 | 791,300 |
Feb 27, 2024 | 25.89 | 26.99 | 25.88 | 26.56 | 26.44 | 1,363,100 |
Feb 26, 2024 | 24.92 | 25.79 | 24.91 | 25.46 | 25.34 | 1,115,300 |
Feb 23, 2024 | 25.19 | 25.41 | 24.73 | 25.19 | 25.07 | 1,489,000 |
Feb 22, 2024 | 24.98 | 25.98 | 24.58 | 25.23 | 25.11 | 1,669,000 |
Feb 21, 2024 | 25.48 | 25.97 | 24.77 | 25.10 | 24.98 | 1,461,000 |
Feb 20, 2024 | 25.49 | 25.74 | 25.00 | 25.73 | 25.61 | 880,300 |
Feb 16, 2024 | 26.04 | 26.37 | 25.93 | 25.98 | 25.86 | 661,400 |
Feb 15, 2024 | 26.71 | 26.92 | 26.17 | 26.57 | 26.45 | 802,300 |
Feb 14, 2024 | 26.50 | 26.66 | 25.84 | 26.39 | 26.27 | 909,600 |
Feb 13, 2024 | 25.00 | 26.06 | 24.59 | 25.88 | 25.76 | 1,234,300 |
Feb 12, 2024 | 25.41 | 26.42 | 25.36 | 26.30 | 26.18 | 836,500 |
Feb 09, 2024 | 24.56 | 25.70 | 24.47 | 25.38 | 25.26 | 906,100 |
Feb 08, 2024 | 24.66 | 24.86 | 24.39 | 24.50 | 24.39 | 878,900 |
Feb 07, 2024 | 25.21 | 25.21 | 24.68 | 24.70 | 24.59 | 533,400 |
Feb 06, 2024 | 24.60 | 25.28 | 24.45 | 25.09 | 24.97 | 496,300 |
Feb 05, 2024 | 24.68 | 24.99 | 24.36 | 24.74 | 24.63 | 529,100 |
Feb 02, 2024 | 24.80 | 25.45 | 24.37 | 25.20 | 25.08 | 746,600 |
Feb 01, 2024 | 25.13 | 25.51 | 24.59 | 25.44 | 25.32 | 670,600 |
Jan 31, 2024 | 24.91 | 25.69 | 24.54 | 24.85 | 24.74 | 974,000 |
Jan 30, 2024 | 25.40 | 25.50 | 24.95 | 25.06 | 24.94 | 595,400 |
Jan 29, 2024 | 25.20 | 25.89 | 24.95 | 25.74 | 25.62 | 750,300 |
Jan 26, 2024 | 25.54 | 25.85 | 25.04 | 25.27 | 25.15 | 615,400 |
Jan 25, 2024 | 25.53 | 25.70 | 24.72 | 25.24 | 25.12 | 691,500 |
Jan 24, 2024 | 26.26 | 26.26 | 24.82 | 25.09 | 24.97 | 721,100 |
Jan 23, 2024 | 26.56 | 26.75 | 25.47 | 25.80 | 25.68 | 743,200 |
Jan 22, 2024 | 25.77 | 26.25 | 25.58 | 26.07 | 25.95 | 717,700 |
Jan 19, 2024 | 24.94 | 25.77 | 24.42 | 25.58 | 25.46 | 921,700 |
Jan 18, 2024 | 24.33 | 24.97 | 24.10 | 24.77 | 24.66 | 612,300 |
Jan 17, 2024 | 24.20 | 24.56 | 23.67 | 23.87 | 23.76 | 841,300 |
Jan 16, 2024 | 25.11 | 25.11 | 24.18 | 24.61 | 24.50 | 1,260,500 |
Jan 12, 2024 | 25.93 | 25.93 | 25.01 | 25.29 | 25.17 | 1,397,800 |
Jan 11, 2024 | 25.19 | 25.54 | 24.65 | 25.24 | 25.12 | 862,800 |
Jan 10, 2024 | 25.20 | 25.34 | 24.84 | 25.21 | 25.09 | 752,700 |
Jan 09, 2024 | 25.28 | 25.58 | 24.90 | 25.18 | 25.06 | 988,700 |
Jan 08, 2024 | 24.83 | 25.82 | 24.71 | 25.65 | 25.53 | 1,175,800 |
Jan 05, 2024 | 25.04 | 25.57 | 24.61 | 24.75 | 24.64 | 844,400 |
Jan 04, 2024 | 24.51 | 25.65 | 24.28 | 25.27 | 25.15 | 1,106,800 |
Jan 03, 2024 | 25.77 | 25.99 | 24.34 | 24.43 | 24.32 | 1,001,500 |
Jan 02, 2024 | 25.89 | 27.14 | 25.89 | 26.44 | 26.32 | 1,015,500 |
Dec 29, 2023 | 26.88 | 27.01 | 25.79 | 26.26 | 26.14 | 1,235,500 |
Dec 28, 2023 | 27.24 | 27.30 | 26.82 | 27.12 | 27.00 | 679,900 |
Dec 27, 2023 | 27.29 | 27.54 | 27.04 | 27.42 | 27.29 | 587,600 |
Dec 26, 2023 | 26.79 | 27.34 | 26.51 | 27.27 | 27.14 | 571,900 |
Dec 22, 2023 | 26.72 | 27.26 | 26.67 | 26.75 | 26.63 | 628,700 |
Dec 21, 2023 | 26.70 | 27.04 | 26.50 | 26.97 | 26.85 | 602,500 |
Dec 20, 2023 | 27.01 | 27.26 | 26.02 | 26.03 | 25.91 | 1,014,900 |
Dec 19, 2023 | 27.10 | 27.53 | 27.00 | 27.39 | 27.26 | 808,300 |
Dec 18, 2023 | 27.34 | 27.40 | 26.73 | 26.85 | 26.73 | 812,900 |
Dec 15, 2023 | 27.63 | 27.67 | 27.02 | 27.31 | 27.18 | 1,314,000 |
Dec 14, 2023 | 26.07 | 28.05 | 26.05 | 27.63 | 27.50 | 2,199,400 |
Dec 13, 2023 | 23.84 | 25.71 | 23.55 | 25.54 | 25.42 | 1,754,700 |
Dec 13, 2023 | 0.125 Dividend | |||||
Dec 12, 2023 | 23.88 | 24.12 | 23.52 | 23.85 | 23.62 | 715,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |