Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 24.78 | 25.19 | 24.54 | 25.04 | 25.04 | 944,000 |
Apr 30, 2024 | 24.81 | 24.97 | 24.70 | 24.94 | 24.94 | 1,629,500 |
Apr 29, 2024 | 24.71 | 24.92 | 24.59 | 24.85 | 24.85 | 995,400 |
Apr 26, 2024 | 24.73 | 24.92 | 24.61 | 24.62 | 24.62 | 1,668,700 |
Apr 25, 2024 | 25.11 | 25.18 | 24.88 | 24.89 | 24.89 | 986,000 |
Apr 24, 2024 | 24.51 | 25.03 | 24.36 | 25.03 | 25.03 | 1,408,500 |
Apr 23, 2024 | 24.64 | 24.87 | 24.58 | 24.69 | 24.69 | 897,500 |
Apr 22, 2024 | 24.53 | 24.80 | 24.47 | 24.67 | 24.67 | 1,120,300 |
Apr 19, 2024 | 24.05 | 24.60 | 23.98 | 24.58 | 24.58 | 1,594,300 |
Apr 18, 2024 | 23.46 | 24.06 | 23.29 | 24.04 | 24.04 | 1,377,900 |
Apr 17, 2024 | 23.36 | 23.43 | 23.12 | 23.33 | 23.33 | 1,277,800 |
Apr 16, 2024 | 22.94 | 23.27 | 22.93 | 23.17 | 23.17 | 1,603,000 |
Apr 15, 2024 | 22.72 | 22.92 | 22.64 | 22.91 | 22.91 | 974,800 |
Apr 12, 2024 | 22.81 | 22.93 | 22.56 | 22.62 | 22.62 | 1,023,300 |
Apr 11, 2024 | 22.95 | 22.95 | 22.73 | 22.85 | 22.85 | 688,800 |
Apr 10, 2024 | 22.99 | 23.05 | 22.70 | 22.83 | 22.83 | 1,006,000 |
Apr 09, 2024 | 23.20 | 23.21 | 23.05 | 23.15 | 23.15 | 1,087,100 |
Apr 08, 2024 | 23.18 | 23.27 | 23.05 | 23.10 | 23.10 | 754,900 |
Apr 05, 2024 | 23.24 | 23.32 | 23.09 | 23.17 | 23.17 | 916,000 |
Apr 04, 2024 | 23.32 | 23.48 | 23.20 | 23.30 | 23.30 | 940,500 |
Apr 03, 2024 | 23.44 | 23.52 | 23.03 | 23.14 | 23.14 | 1,772,300 |
Apr 02, 2024 | 23.61 | 23.73 | 23.50 | 23.52 | 23.52 | 1,073,500 |
Apr 01, 2024 | 23.75 | 23.81 | 23.56 | 23.63 | 23.63 | 901,800 |
Mar 28, 2024 | 23.82 | 23.90 | 23.66 | 23.75 | 23.75 | 1,139,800 |
Mar 27, 2024 | 23.43 | 23.75 | 23.40 | 23.72 | 23.72 | 1,561,500 |
Mar 26, 2024 | 23.35 | 23.42 | 23.22 | 23.28 | 23.28 | 1,190,800 |
Mar 25, 2024 | 23.09 | 23.31 | 23.03 | 23.25 | 23.25 | 1,035,600 |
Mar 22, 2024 | 23.17 | 23.17 | 23.01 | 23.05 | 23.05 | 924,300 |
Mar 21, 2024 | 23.09 | 23.18 | 22.89 | 23.10 | 23.10 | 958,100 |
Mar 20, 2024 | 22.98 | 23.13 | 22.88 | 23.07 | 23.07 | 867,100 |
Mar 19, 2024 | 22.84 | 22.97 | 22.75 | 22.90 | 22.90 | 1,059,100 |
Mar 18, 2024 | 22.66 | 22.97 | 22.59 | 22.78 | 22.78 | 1,612,800 |
Mar 15, 2024 | 22.39 | 22.79 | 22.39 | 22.70 | 22.70 | 3,331,900 |
Mar 14, 2024 | 22.99 | 23.05 | 22.42 | 22.54 | 22.54 | 1,219,200 |
Mar 13, 2024 | 23.30 | 23.48 | 23.05 | 23.07 | 23.07 | 1,054,200 |
Mar 12, 2024 | 23.08 | 23.32 | 23.04 | 23.19 | 23.19 | 766,900 |
Mar 11, 2024 | 22.98 | 23.22 | 22.95 | 23.13 | 23.13 | 979,100 |
Mar 08, 2024 | 22.42 | 22.97 | 22.34 | 22.94 | 22.94 | 907,100 |
Mar 07, 2024 | 22.70 | 22.74 | 22.32 | 22.44 | 22.44 | 899,800 |
Mar 06, 2024 | 22.47 | 22.62 | 22.42 | 22.61 | 22.61 | 1,042,800 |
Mar 05, 2024 | 22.54 | 22.66 | 22.21 | 22.34 | 22.34 | 1,056,900 |
Mar 04, 2024 | 22.15 | 22.47 | 22.09 | 22.45 | 22.45 | 903,900 |
Mar 01, 2024 | 22.31 | 22.31 | 22.08 | 22.23 | 22.23 | 1,094,200 |
Feb 29, 2024 | 22.60 | 22.69 | 22.38 | 22.42 | 22.42 | 1,800,800 |
Feb 29, 2024 | 0.23 Dividend | |||||
Feb 28, 2024 | 22.62 | 22.80 | 22.43 | 22.71 | 22.48 | 1,173,000 |
Feb 27, 2024 | 22.83 | 22.88 | 22.45 | 22.59 | 22.36 | 1,020,200 |
Feb 26, 2024 | 22.98 | 23.02 | 22.66 | 22.86 | 22.63 | 979,700 |
Feb 23, 2024 | 22.98 | 23.20 | 22.91 | 23.02 | 22.79 | 801,300 |
Feb 22, 2024 | 22.72 | 23.01 | 22.58 | 22.99 | 22.76 | 2,034,800 |
Feb 21, 2024 | 22.88 | 22.93 | 22.73 | 22.90 | 22.67 | 1,012,300 |
Feb 20, 2024 | 22.51 | 22.93 | 22.40 | 22.75 | 22.52 | 1,199,000 |
Feb 16, 2024 | 22.30 | 22.52 | 22.11 | 22.42 | 22.19 | 1,117,600 |
Feb 15, 2024 | 22.26 | 22.44 | 22.21 | 22.34 | 22.11 | 905,000 |
Feb 14, 2024 | 22.08 | 22.21 | 21.80 | 22.19 | 21.97 | 1,196,200 |
Feb 13, 2024 | 22.40 | 22.63 | 22.00 | 22.16 | 21.94 | 1,552,600 |
Feb 12, 2024 | 22.12 | 22.67 | 22.12 | 22.61 | 22.38 | 1,880,400 |
Feb 09, 2024 | 22.84 | 23.47 | 22.03 | 22.19 | 21.97 | 3,031,600 |
Feb 08, 2024 | 23.24 | 23.55 | 23.16 | 23.39 | 23.15 | 1,797,400 |
Feb 07, 2024 | 23.50 | 23.50 | 23.16 | 23.16 | 22.93 | 1,298,800 |
Feb 06, 2024 | 23.11 | 23.51 | 23.07 | 23.36 | 23.12 | 1,104,800 |
Feb 05, 2024 | 23.42 | 23.52 | 23.13 | 23.13 | 22.90 | 890,200 |
Feb 02, 2024 | 23.62 | 23.76 | 23.31 | 23.51 | 23.27 | 1,059,200 |
Feb 01, 2024 | 22.77 | 23.62 | 22.59 | 23.58 | 23.34 | 1,900,500 |
Jan 31, 2024 | 22.97 | 23.07 | 22.77 | 22.80 | 22.57 | 2,246,700 |
Jan 30, 2024 | 22.63 | 22.99 | 22.55 | 22.99 | 22.76 | 1,355,500 |
Jan 29, 2024 | 22.88 | 22.88 | 22.59 | 22.67 | 22.44 | 884,900 |
Jan 26, 2024 | 22.92 | 22.98 | 22.79 | 22.83 | 22.60 | 545,600 |
Jan 25, 2024 | 22.59 | 22.81 | 22.49 | 22.80 | 22.57 | 645,300 |
Jan 24, 2024 | 22.80 | 22.82 | 22.50 | 22.51 | 22.28 | 837,900 |
Jan 23, 2024 | 22.59 | 22.85 | 22.56 | 22.81 | 22.58 | 869,600 |
Jan 22, 2024 | 22.35 | 22.52 | 22.23 | 22.44 | 22.21 | 976,700 |
Jan 19, 2024 | 22.58 | 22.58 | 22.31 | 22.37 | 22.14 | 720,500 |
Jan 18, 2024 | 22.38 | 22.53 | 22.31 | 22.53 | 22.30 | 973,500 |
Jan 17, 2024 | 22.32 | 22.68 | 22.29 | 22.48 | 22.25 | 868,900 |
Jan 16, 2024 | 22.54 | 22.62 | 22.39 | 22.49 | 22.26 | 766,400 |
Jan 12, 2024 | 22.67 | 22.72 | 22.49 | 22.57 | 22.34 | 502,400 |
Jan 11, 2024 | 22.44 | 22.52 | 22.28 | 22.47 | 22.24 | 969,500 |
Jan 10, 2024 | 22.91 | 23.01 | 22.53 | 22.54 | 22.31 | 1,126,800 |
Jan 09, 2024 | 22.83 | 22.98 | 22.69 | 22.97 | 22.74 | 1,141,800 |
Jan 08, 2024 | 22.80 | 22.97 | 22.76 | 22.89 | 22.66 | 1,200,700 |
Jan 05, 2024 | 22.65 | 22.94 | 22.58 | 22.80 | 22.57 | 1,741,200 |
Jan 04, 2024 | 22.90 | 22.91 | 22.64 | 22.70 | 22.47 | 1,088,900 |
Jan 03, 2024 | 22.95 | 23.05 | 22.80 | 22.85 | 22.62 | 1,267,500 |
Jan 02, 2024 | 22.40 | 23.12 | 22.39 | 22.98 | 22.75 | 972,700 |
Dec 29, 2023 | 22.43 | 22.58 | 22.38 | 22.51 | 22.28 | 862,200 |
Dec 28, 2023 | 22.39 | 22.61 | 22.39 | 22.48 | 22.25 | 824,400 |
Dec 27, 2023 | 22.52 | 22.57 | 22.37 | 22.46 | 22.23 | 732,300 |
Dec 26, 2023 | 22.46 | 22.58 | 22.37 | 22.50 | 22.27 | 1,356,100 |
Dec 22, 2023 | 22.50 | 22.71 | 22.39 | 22.57 | 22.34 | 824,600 |
Dec 21, 2023 | 22.21 | 22.35 | 22.08 | 22.33 | 22.10 | 844,400 |
Dec 20, 2023 | 22.33 | 22.48 | 22.11 | 22.11 | 21.89 | 1,031,700 |
Dec 19, 2023 | 22.37 | 22.58 | 22.10 | 22.46 | 22.23 | 1,299,900 |
Dec 18, 2023 | 21.91 | 22.24 | 21.80 | 22.24 | 22.01 | 974,600 |
Dec 15, 2023 | 22.24 | 22.39 | 21.85 | 21.86 | 21.64 | 2,723,900 |
Dec 14, 2023 | 22.77 | 22.87 | 22.25 | 22.26 | 22.03 | 1,087,000 |
Dec 13, 2023 | 22.00 | 22.61 | 21.97 | 22.59 | 22.36 | 1,620,700 |
Dec 12, 2023 | 21.99 | 22.15 | 21.85 | 22.04 | 21.82 | 989,800 |
Dec 11, 2023 | 21.84 | 22.03 | 21.75 | 21.94 | 21.72 | 1,407,800 |
Dec 08, 2023 | 21.87 | 21.91 | 21.67 | 21.70 | 21.48 | 926,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |