Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 23.27 | 23.76 | 23.27 | 23.65 | 23.65 | 329,400 |
Apr 22, 2024 | 23.05 | 23.43 | 22.89 | 23.28 | 23.28 | 431,600 |
Apr 19, 2024 | 22.71 | 23.05 | 22.71 | 23.03 | 23.03 | 441,200 |
Apr 18, 2024 | 22.68 | 22.88 | 22.54 | 22.66 | 22.66 | 819,200 |
Apr 17, 2024 | 22.72 | 22.87 | 22.38 | 22.57 | 22.57 | 693,500 |
Apr 16, 2024 | 23.18 | 23.42 | 22.65 | 22.74 | 22.74 | 1,420,200 |
Apr 15, 2024 | 23.36 | 23.45 | 22.97 | 23.25 | 23.25 | 985,000 |
Apr 12, 2024 | 23.46 | 23.62 | 23.27 | 23.34 | 23.34 | 561,700 |
Apr 11, 2024 | 23.40 | 23.74 | 23.27 | 23.52 | 23.52 | 445,200 |
Apr 10, 2024 | 23.60 | 23.68 | 22.96 | 23.32 | 23.32 | 500,600 |
Apr 09, 2024 | 23.85 | 24.30 | 23.85 | 24.29 | 24.29 | 214,500 |
Apr 08, 2024 | 23.65 | 23.85 | 23.65 | 23.77 | 23.77 | 250,200 |
Apr 05, 2024 | 23.38 | 23.69 | 23.23 | 23.62 | 23.62 | 364,700 |
Apr 04, 2024 | 23.76 | 23.84 | 23.36 | 23.50 | 23.50 | 424,600 |
Apr 03, 2024 | 23.63 | 23.74 | 23.38 | 23.52 | 23.52 | 467,200 |
Apr 02, 2024 | 24.16 | 24.28 | 23.62 | 23.76 | 23.76 | 481,300 |
Apr 01, 2024 | 24.52 | 24.52 | 24.10 | 24.41 | 24.41 | 286,400 |
Mar 28, 2024 | 24.33 | 24.51 | 24.33 | 24.47 | 24.47 | 472,000 |
Mar 27, 2024 | 24.01 | 24.28 | 23.93 | 24.26 | 24.26 | 380,200 |
Mar 27, 2024 | 0.345 Dividend | |||||
Mar 26, 2024 | 23.94 | 24.13 | 23.86 | 24.09 | 23.75 | 340,200 |
Mar 25, 2024 | 24.16 | 24.24 | 23.89 | 23.91 | 23.57 | 527,900 |
Mar 22, 2024 | 24.64 | 24.64 | 24.09 | 24.12 | 23.77 | 590,500 |
Mar 21, 2024 | 24.57 | 24.77 | 24.30 | 24.52 | 24.17 | 593,400 |
Mar 20, 2024 | 24.37 | 24.60 | 24.28 | 24.45 | 24.10 | 405,600 |
Mar 19, 2024 | 24.50 | 24.73 | 24.33 | 24.46 | 24.11 | 275,200 |
Mar 18, 2024 | 24.43 | 24.71 | 24.27 | 24.48 | 24.13 | 637,100 |
Mar 15, 2024 | 23.69 | 24.68 | 23.69 | 24.55 | 24.20 | 1,741,900 |
Mar 14, 2024 | 23.88 | 23.89 | 23.41 | 23.76 | 23.42 | 669,100 |
Mar 13, 2024 | 24.14 | 24.38 | 23.91 | 23.96 | 23.62 | 405,600 |
Mar 12, 2024 | 24.31 | 24.31 | 24.00 | 24.23 | 23.88 | 286,200 |
Mar 11, 2024 | 24.21 | 24.52 | 24.10 | 24.38 | 24.03 | 272,200 |
Mar 08, 2024 | 24.15 | 24.45 | 24.02 | 24.28 | 23.93 | 288,700 |
Mar 07, 2024 | 24.06 | 24.35 | 23.96 | 24.12 | 23.77 | 277,300 |
Mar 06, 2024 | 24.39 | 24.39 | 24.12 | 24.19 | 23.84 | 355,400 |
Mar 05, 2024 | 25.25 | 25.27 | 24.13 | 24.18 | 23.83 | 1,115,500 |
Mar 04, 2024 | 24.63 | 25.32 | 24.63 | 25.31 | 24.95 | 902,500 |
Mar 01, 2024 | 24.14 | 24.68 | 23.82 | 24.67 | 24.32 | 1,220,600 |
Feb 29, 2024 | 23.88 | 24.20 | 23.68 | 24.18 | 23.83 | 957,600 |
Feb 28, 2024 | 23.23 | 23.65 | 23.14 | 23.58 | 23.24 | 334,600 |
Feb 27, 2024 | 23.50 | 23.63 | 23.27 | 23.36 | 23.03 | 342,000 |
Feb 26, 2024 | 23.51 | 23.65 | 23.28 | 23.35 | 23.02 | 345,700 |
Feb 23, 2024 | 23.83 | 23.93 | 23.61 | 23.64 | 23.30 | 256,700 |
Feb 22, 2024 | 23.74 | 23.76 | 23.42 | 23.74 | 23.40 | 462,400 |
Feb 21, 2024 | 23.87 | 23.96 | 23.68 | 23.85 | 23.51 | 322,300 |
Feb 20, 2024 | 23.54 | 23.88 | 23.45 | 23.78 | 23.44 | 572,000 |
Feb 16, 2024 | 23.17 | 23.71 | 23.12 | 23.55 | 23.21 | 484,900 |
Feb 15, 2024 | 23.31 | 24.12 | 23.17 | 23.51 | 23.17 | 773,900 |
Feb 14, 2024 | 23.12 | 23.14 | 22.84 | 22.96 | 22.63 | 460,700 |
Feb 13, 2024 | 22.53 | 22.95 | 22.46 | 22.92 | 22.59 | 721,200 |
Feb 12, 2024 | 23.18 | 23.32 | 23.11 | 23.13 | 22.80 | 380,700 |
Feb 09, 2024 | 22.95 | 23.12 | 22.64 | 23.10 | 22.77 | 388,300 |
Feb 08, 2024 | 22.84 | 23.11 | 22.74 | 22.94 | 22.61 | 335,600 |
Feb 07, 2024 | 23.12 | 23.12 | 22.83 | 22.89 | 22.56 | 349,400 |
Feb 06, 2024 | 22.84 | 23.26 | 22.77 | 23.11 | 22.78 | 465,900 |
Feb 05, 2024 | 23.09 | 23.20 | 22.87 | 22.95 | 22.62 | 512,200 |
Feb 02, 2024 | 23.70 | 23.72 | 23.30 | 23.48 | 23.14 | 513,200 |
Feb 01, 2024 | 23.39 | 24.06 | 23.25 | 24.02 | 23.68 | 673,900 |
Jan 31, 2024 | 23.85 | 23.92 | 23.40 | 23.41 | 23.07 | 550,100 |
Jan 30, 2024 | 23.88 | 24.02 | 23.62 | 23.70 | 23.36 | 256,400 |
Jan 29, 2024 | 23.62 | 24.00 | 23.37 | 23.98 | 23.64 | 459,600 |
Jan 26, 2024 | 23.87 | 23.96 | 23.59 | 23.66 | 23.32 | 366,500 |
Jan 25, 2024 | 23.82 | 23.85 | 23.59 | 23.75 | 23.41 | 347,000 |
Jan 24, 2024 | 24.37 | 24.37 | 23.44 | 23.48 | 23.14 | 571,200 |
Jan 23, 2024 | 24.47 | 24.62 | 24.00 | 24.09 | 23.75 | 374,400 |
Jan 22, 2024 | 24.29 | 24.66 | 24.23 | 24.29 | 23.94 | 565,100 |
Jan 19, 2024 | 24.08 | 24.34 | 23.79 | 24.14 | 23.79 | 522,600 |
Jan 18, 2024 | 24.26 | 24.26 | 23.84 | 24.03 | 23.69 | 418,900 |
Jan 17, 2024 | 24.33 | 24.57 | 23.92 | 24.23 | 23.88 | 534,600 |
Jan 16, 2024 | 25.00 | 25.08 | 24.53 | 24.62 | 24.27 | 585,300 |
Jan 12, 2024 | 25.49 | 25.64 | 25.03 | 25.18 | 24.82 | 336,500 |
Jan 11, 2024 | 25.13 | 25.25 | 24.93 | 25.20 | 24.84 | 541,900 |
Jan 10, 2024 | 25.33 | 25.46 | 25.15 | 25.22 | 24.86 | 444,000 |
Jan 09, 2024 | 25.04 | 25.54 | 25.00 | 25.34 | 24.98 | 677,500 |
Jan 08, 2024 | 25.07 | 25.43 | 25.00 | 25.33 | 24.97 | 498,100 |
Jan 05, 2024 | 24.86 | 25.18 | 24.84 | 25.02 | 24.66 | 397,900 |
Jan 04, 2024 | 24.97 | 25.17 | 24.75 | 25.04 | 24.68 | 589,000 |
Jan 03, 2024 | 25.49 | 25.49 | 24.91 | 24.97 | 24.61 | 552,900 |
Jan 02, 2024 | 25.25 | 25.83 | 25.22 | 25.59 | 25.22 | 598,200 |
Dec 29, 2023 | 25.39 | 25.46 | 25.25 | 25.30 | 24.94 | 606,300 |
Dec 28, 2023 | 25.24 | 25.62 | 25.11 | 25.51 | 25.14 | 521,400 |
Dec 28, 2023 | 0.345 Dividend | |||||
Dec 27, 2023 | 25.69 | 25.81 | 25.53 | 25.71 | 25.00 | 419,600 |
Dec 26, 2023 | 25.41 | 25.76 | 25.33 | 25.61 | 24.90 | 619,400 |
Dec 22, 2023 | 25.29 | 25.50 | 25.11 | 25.33 | 24.63 | 969,500 |
Dec 21, 2023 | 25.30 | 25.41 | 25.06 | 25.20 | 24.51 | 668,500 |
Dec 20, 2023 | 25.07 | 25.69 | 25.06 | 25.18 | 24.49 | 796,900 |
Dec 19, 2023 | 25.03 | 25.27 | 24.97 | 24.98 | 24.29 | 724,200 |
Dec 18, 2023 | 25.06 | 25.10 | 24.64 | 24.91 | 24.22 | 1,211,300 |
Dec 15, 2023 | 25.11 | 25.42 | 24.94 | 24.98 | 24.29 | 2,011,400 |
Dec 14, 2023 | 25.40 | 25.60 | 25.17 | 25.33 | 24.63 | 849,900 |
Dec 13, 2023 | 24.24 | 25.18 | 24.11 | 25.00 | 24.31 | 801,500 |
Dec 12, 2023 | 24.44 | 24.50 | 24.20 | 24.28 | 23.61 | 428,900 |
Dec 11, 2023 | 24.14 | 24.38 | 23.87 | 24.34 | 23.67 | 1,410,400 |
Dec 08, 2023 | 25.04 | 25.40 | 24.18 | 24.22 | 23.55 | 1,333,200 |
Dec 07, 2023 | 24.79 | 25.20 | 24.71 | 25.15 | 24.46 | 1,194,300 |
Dec 06, 2023 | 24.53 | 24.83 | 24.30 | 24.80 | 24.12 | 2,180,900 |
Dec 05, 2023 | 24.41 | 24.46 | 24.24 | 24.36 | 23.69 | 796,800 |
Dec 04, 2023 | 23.74 | 24.49 | 23.74 | 24.42 | 23.75 | 862,400 |
Dec 01, 2023 | 22.96 | 23.84 | 22.96 | 23.78 | 23.12 | 623,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |