Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 23.38 | 23.94 | 23.31 | 23.32 | 23.32 | 1,204,600 |
Apr 30, 2024 | 23.84 | 24.07 | 23.10 | 23.13 | 23.13 | 1,951,400 |
Apr 29, 2024 | 24.02 | 24.21 | 23.96 | 24.15 | 24.15 | 2,457,700 |
Apr 26, 2024 | 23.86 | 23.98 | 23.72 | 23.85 | 23.85 | 1,579,300 |
Apr 25, 2024 | 23.66 | 23.79 | 23.45 | 23.68 | 23.68 | 1,899,800 |
Apr 24, 2024 | 23.96 | 24.07 | 23.56 | 23.82 | 23.82 | 1,573,000 |
Apr 23, 2024 | 23.58 | 24.09 | 23.50 | 23.98 | 23.98 | 915,400 |
Apr 22, 2024 | 23.70 | 23.86 | 23.43 | 23.70 | 23.70 | 1,385,300 |
Apr 19, 2024 | 23.65 | 23.81 | 23.45 | 23.77 | 23.77 | 1,027,300 |
Apr 18, 2024 | 23.89 | 23.91 | 23.49 | 23.63 | 23.63 | 1,083,700 |
Apr 17, 2024 | 24.30 | 24.35 | 23.77 | 23.77 | 23.77 | 1,197,200 |
Apr 16, 2024 | 24.29 | 24.37 | 23.96 | 24.08 | 24.08 | 1,430,700 |
Apr 15, 2024 | 24.84 | 24.99 | 24.28 | 24.45 | 24.45 | 1,077,700 |
Apr 12, 2024 | 24.96 | 25.09 | 24.46 | 24.61 | 24.61 | 718,400 |
Apr 11, 2024 | 25.33 | 25.34 | 24.87 | 25.19 | 25.19 | 955,000 |
Apr 10, 2024 | 25.29 | 25.81 | 25.20 | 25.29 | 25.29 | 1,723,200 |
Apr 09, 2024 | 25.49 | 25.72 | 25.32 | 25.71 | 25.71 | 1,312,900 |
Apr 08, 2024 | 24.95 | 25.36 | 24.71 | 25.35 | 25.35 | 1,326,700 |
Apr 05, 2024 | 24.97 | 25.02 | 24.64 | 24.71 | 24.71 | 1,184,100 |
Apr 04, 2024 | 25.20 | 25.49 | 24.84 | 24.97 | 24.97 | 1,930,900 |
Apr 03, 2024 | 24.67 | 25.24 | 24.61 | 25.04 | 25.04 | 1,872,500 |
Apr 02, 2024 | 24.85 | 24.89 | 24.56 | 24.67 | 24.67 | 1,073,700 |
Apr 01, 2024 | 25.12 | 25.14 | 24.85 | 24.99 | 24.99 | 958,800 |
Mar 28, 2024 | 25.02 | 25.14 | 24.85 | 24.98 | 24.98 | 1,309,100 |
Mar 27, 2024 | 24.86 | 24.96 | 24.68 | 24.89 | 24.89 | 1,299,800 |
Mar 26, 2024 | 24.86 | 24.91 | 24.67 | 24.67 | 24.67 | 1,582,600 |
Mar 25, 2024 | 24.76 | 24.97 | 24.68 | 24.76 | 24.76 | 921,400 |
Mar 22, 2024 | 24.67 | 25.05 | 24.64 | 24.76 | 24.76 | 1,708,700 |
Mar 21, 2024 | 24.70 | 24.95 | 24.61 | 24.62 | 24.62 | 1,556,300 |
Mar 20, 2024 | 24.06 | 24.63 | 23.98 | 24.59 | 24.59 | 1,005,800 |
Mar 19, 2024 | 24.07 | 24.26 | 23.97 | 23.98 | 23.98 | 1,203,000 |
Mar 18, 2024 | 24.21 | 24.41 | 24.05 | 24.07 | 24.07 | 1,416,500 |
Mar 15, 2024 | 23.89 | 24.32 | 23.89 | 24.11 | 24.11 | 1,189,400 |
Mar 14, 2024 | 24.32 | 24.46 | 23.95 | 24.12 | 24.12 | 836,800 |
Mar 13, 2024 | 24.07 | 24.64 | 24.07 | 24.41 | 24.41 | 1,729,900 |
Mar 12, 2024 | 24.01 | 24.13 | 23.88 | 24.11 | 24.11 | 668,700 |
Mar 11, 2024 | 23.92 | 24.14 | 23.75 | 23.98 | 23.98 | 881,800 |
Mar 08, 2024 | 24.26 | 24.43 | 23.91 | 23.95 | 23.95 | 998,600 |
Mar 07, 2024 | 23.94 | 24.33 | 23.94 | 24.15 | 24.15 | 1,168,500 |
Mar 06, 2024 | 23.50 | 23.71 | 23.41 | 23.70 | 23.70 | 1,587,500 |
Mar 05, 2024 | 23.38 | 23.55 | 23.09 | 23.21 | 23.21 | 1,449,900 |
Mar 04, 2024 | 23.57 | 23.80 | 23.52 | 23.56 | 23.56 | 892,900 |
Mar 01, 2024 | 23.39 | 23.79 | 23.39 | 23.63 | 23.63 | 1,131,600 |
Feb 29, 2024 | 23.41 | 23.55 | 23.27 | 23.50 | 23.50 | 1,670,800 |
Feb 29, 2024 | 0.08 Dividend | |||||
Feb 28, 2024 | 23.28 | 23.51 | 23.23 | 23.35 | 23.27 | 777,300 |
Feb 27, 2024 | 23.55 | 23.67 | 23.35 | 23.40 | 23.32 | 927,600 |
Feb 26, 2024 | 23.36 | 23.54 | 23.24 | 23.37 | 23.29 | 1,298,900 |
Feb 23, 2024 | 23.54 | 23.61 | 23.09 | 23.39 | 23.31 | 1,584,800 |
Feb 22, 2024 | 23.30 | 23.85 | 23.30 | 23.54 | 23.46 | 1,667,200 |
Feb 21, 2024 | 21.96 | 23.19 | 21.42 | 23.00 | 22.92 | 3,472,700 |
Feb 20, 2024 | 23.50 | 23.76 | 23.37 | 23.48 | 23.40 | 1,999,000 |
Feb 16, 2024 | 23.66 | 24.14 | 23.66 | 23.86 | 23.78 | 1,840,900 |
Feb 15, 2024 | 23.35 | 23.86 | 23.35 | 23.84 | 23.76 | 1,197,900 |
Feb 14, 2024 | 22.93 | 23.31 | 22.77 | 23.20 | 23.12 | 1,418,800 |
Feb 13, 2024 | 22.64 | 22.92 | 22.46 | 22.68 | 22.60 | 1,259,200 |
Feb 12, 2024 | 22.99 | 23.47 | 22.98 | 23.20 | 23.12 | 993,700 |
Feb 09, 2024 | 22.76 | 23.03 | 22.63 | 22.98 | 22.90 | 1,115,600 |
Feb 08, 2024 | 22.52 | 22.80 | 22.42 | 22.73 | 22.65 | 862,800 |
Feb 07, 2024 | 22.37 | 22.64 | 22.22 | 22.56 | 22.48 | 1,103,300 |
Feb 06, 2024 | 21.90 | 22.27 | 21.90 | 22.25 | 22.17 | 1,179,100 |
Feb 05, 2024 | 22.00 | 22.01 | 21.58 | 21.80 | 21.73 | 1,682,000 |
Feb 02, 2024 | 22.20 | 22.34 | 21.94 | 22.26 | 22.18 | 1,416,400 |
Feb 01, 2024 | 22.35 | 22.49 | 22.02 | 22.44 | 22.36 | 827,000 |
Jan 31, 2024 | 22.70 | 22.77 | 22.23 | 22.23 | 22.15 | 1,383,800 |
Jan 30, 2024 | 22.77 | 22.93 | 22.64 | 22.72 | 22.64 | 777,600 |
Jan 29, 2024 | 22.44 | 22.89 | 22.33 | 22.83 | 22.75 | 850,500 |
Jan 26, 2024 | 22.72 | 22.76 | 22.48 | 22.52 | 22.44 | 857,900 |
Jan 25, 2024 | 22.59 | 22.76 | 22.29 | 22.49 | 22.41 | 1,350,100 |
Jan 24, 2024 | 23.06 | 23.06 | 22.40 | 22.42 | 22.34 | 1,368,100 |
Jan 23, 2024 | 23.32 | 23.39 | 22.74 | 22.99 | 22.91 | 1,570,100 |
Jan 22, 2024 | 23.06 | 23.31 | 23.02 | 23.14 | 23.06 | 1,445,100 |
Jan 19, 2024 | 22.30 | 23.17 | 22.14 | 22.98 | 22.90 | 3,236,400 |
Jan 18, 2024 | 21.91 | 22.40 | 21.88 | 22.37 | 22.29 | 1,034,200 |
Jan 17, 2024 | 21.70 | 21.89 | 21.70 | 21.77 | 21.70 | 867,200 |
Jan 16, 2024 | 22.04 | 22.09 | 21.77 | 22.05 | 21.97 | 1,086,200 |
Jan 12, 2024 | 22.82 | 22.84 | 22.22 | 22.24 | 22.16 | 2,367,600 |
Jan 11, 2024 | 22.72 | 22.75 | 22.47 | 22.63 | 22.55 | 1,343,000 |
Jan 10, 2024 | 22.69 | 22.78 | 22.44 | 22.67 | 22.59 | 1,252,700 |
Jan 09, 2024 | 22.30 | 22.67 | 22.25 | 22.66 | 22.58 | 1,339,900 |
Jan 08, 2024 | 22.30 | 22.60 | 22.28 | 22.58 | 22.50 | 1,080,900 |
Jan 05, 2024 | 22.21 | 22.57 | 22.19 | 22.35 | 22.27 | 1,099,700 |
Jan 04, 2024 | 22.36 | 22.43 | 22.10 | 22.21 | 22.13 | 1,288,400 |
Jan 03, 2024 | 22.50 | 22.51 | 22.22 | 22.33 | 22.25 | 1,272,400 |
Jan 02, 2024 | 22.92 | 23.06 | 22.63 | 22.81 | 22.73 | 968,800 |
Dec 29, 2023 | 23.33 | 23.40 | 23.11 | 23.14 | 23.06 | 685,400 |
Dec 28, 2023 | 23.54 | 23.57 | 23.30 | 23.47 | 23.39 | 779,200 |
Dec 27, 2023 | 23.60 | 23.69 | 23.45 | 23.51 | 23.43 | 649,700 |
Dec 26, 2023 | 23.58 | 23.75 | 23.44 | 23.59 | 23.51 | 706,700 |
Dec 22, 2023 | 23.43 | 23.55 | 23.34 | 23.46 | 23.38 | 1,012,100 |
Dec 21, 2023 | 22.92 | 23.39 | 22.88 | 23.32 | 23.24 | 2,443,900 |
Dec 20, 2023 | 22.28 | 22.90 | 22.10 | 22.67 | 22.59 | 3,348,100 |
Dec 19, 2023 | 22.46 | 22.49 | 22.18 | 22.20 | 22.12 | 1,593,800 |
Dec 18, 2023 | 22.40 | 22.50 | 22.18 | 22.21 | 22.13 | 1,016,100 |
Dec 15, 2023 | 22.37 | 22.50 | 22.20 | 22.36 | 22.28 | 1,488,300 |
Dec 14, 2023 | 22.00 | 22.75 | 21.94 | 22.41 | 22.33 | 1,530,600 |
Dec 13, 2023 | 21.04 | 21.86 | 20.99 | 21.76 | 21.69 | 1,281,500 |
Dec 12, 2023 | 21.18 | 21.25 | 21.02 | 21.12 | 21.05 | 1,085,400 |
Dec 11, 2023 | 20.74 | 21.33 | 20.74 | 21.15 | 21.08 | 1,429,800 |
Dec 08, 2023 | 20.65 | 20.91 | 20.63 | 20.82 | 20.75 | 897,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |