Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 25.30 | 25.45 | 25.29 | 25.44 | 25.44 | 639,500 |
May 07, 2024 | 25.45 | 25.49 | 25.40 | 25.43 | 25.43 | 471,400 |
May 06, 2024 | 25.55 | 25.59 | 25.51 | 25.58 | 25.58 | 688,700 |
May 03, 2024 | 25.53 | 25.55 | 25.40 | 25.54 | 25.54 | 1,662,200 |
May 02, 2024 | 25.09 | 25.44 | 25.05 | 25.39 | 25.39 | 1,345,900 |
May 01, 2024 | 24.75 | 25.08 | 24.75 | 24.80 | 24.80 | 654,600 |
Apr 30, 2024 | 24.94 | 24.97 | 24.80 | 24.81 | 24.81 | 603,300 |
Apr 29, 2024 | 25.01 | 25.11 | 24.94 | 25.10 | 25.10 | 604,600 |
Apr 26, 2024 | 24.87 | 24.88 | 24.79 | 24.87 | 24.87 | 769,900 |
Apr 25, 2024 | 24.34 | 24.64 | 24.34 | 24.62 | 24.62 | 707,800 |
Apr 24, 2024 | 24.55 | 24.58 | 24.45 | 24.53 | 24.53 | 557,400 |
Apr 23, 2024 | 24.30 | 24.47 | 24.25 | 24.46 | 24.46 | 677,000 |
Apr 22, 2024 | 24.11 | 24.30 | 24.04 | 24.28 | 24.28 | 647,700 |
Apr 19, 2024 | 24.11 | 24.13 | 24.01 | 24.08 | 24.08 | 3,675,100 |
Apr 18, 2024 | 24.22 | 24.28 | 24.10 | 24.18 | 24.18 | 893,100 |
Apr 17, 2024 | 24.22 | 24.22 | 23.99 | 24.07 | 24.07 | 777,800 |
Apr 16, 2024 | 24.00 | 24.13 | 23.95 | 24.03 | 24.03 | 647,100 |
Apr 15, 2024 | 24.65 | 24.65 | 24.32 | 24.36 | 24.36 | 431,200 |
Apr 12, 2024 | 24.71 | 24.72 | 24.46 | 24.51 | 24.51 | 629,500 |
Apr 11, 2024 | 25.01 | 25.05 | 24.87 | 25.03 | 25.03 | 401,500 |
Apr 10, 2024 | 24.91 | 24.93 | 24.79 | 24.86 | 24.86 | 638,900 |
Apr 09, 2024 | 25.21 | 25.24 | 25.09 | 25.21 | 25.21 | 570,100 |
Apr 08, 2024 | 25.00 | 25.07 | 25.00 | 25.04 | 25.04 | 445,400 |
Apr 05, 2024 | 24.82 | 24.93 | 24.75 | 24.89 | 24.89 | 657,300 |
Apr 04, 2024 | 25.14 | 25.19 | 24.82 | 24.84 | 24.84 | 450,700 |
Apr 03, 2024 | 24.80 | 24.97 | 24.76 | 24.91 | 24.91 | 598,800 |
Apr 02, 2024 | 24.85 | 24.93 | 24.83 | 24.88 | 24.88 | 590,900 |
Apr 01, 2024 | 24.75 | 24.93 | 24.72 | 24.77 | 24.77 | 633,100 |
Mar 28, 2024 | 24.70 | 24.76 | 24.66 | 24.72 | 24.72 | 451,400 |
Mar 27, 2024 | 24.56 | 24.64 | 24.53 | 24.64 | 24.64 | 1,078,000 |
Mar 26, 2024 | 24.67 | 24.67 | 24.55 | 24.57 | 24.57 | 1,252,800 |
Mar 25, 2024 | 24.55 | 24.66 | 24.53 | 24.63 | 24.63 | 638,700 |
Mar 22, 2024 | 24.62 | 24.64 | 24.55 | 24.60 | 24.60 | 540,300 |
Mar 21, 2024 | 24.85 | 24.87 | 24.73 | 24.75 | 24.75 | 428,300 |
Mar 20, 2024 | 24.47 | 24.72 | 24.45 | 24.70 | 24.70 | 676,300 |
Mar 19, 2024 | 24.42 | 24.48 | 24.33 | 24.47 | 24.47 | 701,400 |
Mar 19, 2024 | 0.03 Dividend | |||||
Mar 18, 2024 | 24.66 | 24.68 | 24.56 | 24.59 | 24.56 | 578,300 |
Mar 15, 2024 | 24.58 | 24.60 | 24.50 | 24.53 | 24.50 | 434,800 |
Mar 14, 2024 | 24.78 | 24.78 | 24.58 | 24.65 | 24.62 | 1,018,800 |
Mar 13, 2024 | 24.73 | 24.77 | 24.68 | 24.72 | 24.69 | 611,400 |
Mar 12, 2024 | 24.82 | 24.89 | 24.72 | 24.88 | 24.85 | 534,500 |
Mar 11, 2024 | 24.60 | 24.71 | 24.60 | 24.67 | 24.64 | 454,400 |
Mar 08, 2024 | 24.68 | 24.77 | 24.59 | 24.63 | 24.60 | 573,100 |
Mar 07, 2024 | 24.53 | 24.68 | 24.50 | 24.67 | 24.64 | 633,200 |
Mar 06, 2024 | 24.50 | 24.60 | 24.49 | 24.54 | 24.51 | 640,500 |
Mar 05, 2024 | 24.33 | 24.34 | 24.16 | 24.21 | 24.18 | 824,500 |
Mar 04, 2024 | 24.48 | 24.48 | 24.36 | 24.39 | 24.36 | 593,700 |
Mar 01, 2024 | 24.27 | 24.44 | 24.23 | 24.42 | 24.39 | 753,000 |
Feb 29, 2024 | 24.19 | 24.19 | 24.05 | 24.11 | 24.08 | 632,300 |
Feb 28, 2024 | 24.08 | 24.11 | 24.02 | 24.06 | 24.03 | 787,600 |
Feb 27, 2024 | 24.34 | 24.39 | 24.29 | 24.36 | 24.33 | 604,900 |
Feb 26, 2024 | 24.33 | 24.36 | 24.28 | 24.32 | 24.29 | 455,100 |
Feb 23, 2024 | 24.40 | 24.45 | 24.34 | 24.42 | 24.39 | 524,800 |
Feb 22, 2024 | 24.42 | 24.47 | 24.34 | 24.44 | 24.41 | 609,400 |
Feb 21, 2024 | 24.16 | 24.24 | 24.13 | 24.21 | 24.18 | 533,100 |
Feb 20, 2024 | 24.21 | 24.24 | 24.11 | 24.18 | 24.15 | 531,300 |
Feb 16, 2024 | 24.05 | 24.18 | 24.05 | 24.11 | 24.08 | 699,000 |
Feb 15, 2024 | 23.89 | 24.00 | 23.89 | 23.99 | 23.96 | 936,200 |
Feb 14, 2024 | 23.82 | 23.90 | 23.78 | 23.89 | 23.86 | 682,200 |
Feb 13, 2024 | 23.69 | 23.75 | 23.44 | 23.53 | 23.50 | 945,800 |
Feb 12, 2024 | 23.88 | 24.09 | 23.87 | 23.98 | 23.95 | 738,100 |
Feb 09, 2024 | 23.80 | 23.88 | 23.66 | 23.87 | 23.84 | 628,800 |
Feb 08, 2024 | 23.81 | 23.81 | 23.68 | 23.76 | 23.73 | 891,400 |
Feb 07, 2024 | 23.84 | 23.91 | 23.77 | 23.88 | 23.85 | 1,025,100 |
Feb 06, 2024 | 23.73 | 23.87 | 23.64 | 23.86 | 23.83 | 840,200 |
Feb 05, 2024 | 23.33 | 23.40 | 23.22 | 23.35 | 23.32 | 615,800 |
Feb 02, 2024 | 23.32 | 23.34 | 23.21 | 23.33 | 23.30 | 1,026,500 |
Feb 01, 2024 | 23.27 | 23.41 | 23.27 | 23.41 | 23.38 | 698,800 |
Jan 31, 2024 | 23.25 | 23.39 | 23.14 | 23.20 | 23.17 | 775,700 |
Jan 30, 2024 | 23.26 | 23.31 | 23.19 | 23.31 | 23.28 | 797,900 |
Jan 29, 2024 | 23.51 | 23.51 | 23.35 | 23.48 | 23.45 | 937,600 |
Jan 26, 2024 | 23.39 | 23.49 | 23.38 | 23.45 | 23.42 | 605,900 |
Jan 25, 2024 | 23.45 | 23.47 | 23.34 | 23.41 | 23.38 | 1,201,000 |
Jan 24, 2024 | 23.48 | 23.49 | 23.35 | 23.36 | 23.33 | 848,100 |
Jan 23, 2024 | 22.98 | 23.14 | 22.98 | 23.13 | 23.10 | 1,239,300 |
Jan 22, 2024 | 22.97 | 23.05 | 22.89 | 23.00 | 22.97 | 644,400 |
Jan 19, 2024 | 23.01 | 23.17 | 22.92 | 23.17 | 23.14 | 654,200 |
Jan 18, 2024 | 22.94 | 22.94 | 22.83 | 22.93 | 22.90 | 753,000 |
Jan 17, 2024 | 22.70 | 22.76 | 22.63 | 22.74 | 22.71 | 815,200 |
Jan 16, 2024 | 23.25 | 23.25 | 23.05 | 23.09 | 23.06 | 1,048,000 |
Jan 12, 2024 | 23.66 | 23.76 | 23.57 | 23.61 | 23.58 | 484,000 |
Jan 11, 2024 | 23.54 | 23.56 | 23.34 | 23.52 | 23.49 | 883,100 |
Jan 10, 2024 | 23.45 | 23.45 | 23.35 | 23.42 | 23.39 | 491,700 |
Jan 09, 2024 | 23.47 | 23.50 | 23.40 | 23.45 | 23.42 | 500,500 |
Jan 08, 2024 | 23.56 | 23.77 | 23.54 | 23.77 | 23.74 | 719,400 |
Jan 05, 2024 | 23.66 | 23.84 | 23.66 | 23.71 | 23.68 | 671,400 |
Jan 04, 2024 | 23.69 | 23.77 | 23.64 | 23.66 | 23.63 | 602,000 |
Jan 03, 2024 | 23.62 | 23.78 | 23.58 | 23.74 | 23.71 | 575,800 |
Jan 02, 2024 | 23.88 | 23.95 | 23.78 | 23.82 | 23.79 | 730,000 |
Dec 29, 2023 | 24.09 | 24.20 | 24.05 | 24.11 | 24.08 | 945,300 |
Dec 28, 2023 | 24.07 | 24.20 | 24.07 | 24.10 | 24.07 | 1,016,900 |
Dec 27, 2023 | 23.93 | 23.97 | 23.78 | 23.94 | 23.91 | 1,034,200 |
Dec 26, 2023 | 23.81 | 23.84 | 23.74 | 23.81 | 23.78 | 749,600 |
Dec 22, 2023 | 23.60 | 23.67 | 23.57 | 23.63 | 23.60 | 824,600 |
Dec 21, 2023 | 23.55 | 23.71 | 23.55 | 23.70 | 23.67 | 932,100 |
Dec 20, 2023 | 23.50 | 23.54 | 23.23 | 23.25 | 23.22 | 1,413,800 |
Dec 19, 2023 | 23.57 | 23.70 | 23.57 | 23.67 | 23.64 | 911,600 |
Dec 19, 2023 | 0.093 Dividend | |||||
Dec 18, 2023 | 23.58 | 23.61 | 23.49 | 23.59 | 23.47 | 2,134,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |