Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.37 | 25.49 | 25.15 | 25.18 | 25.18 | 753,400 |
Apr 23, 2024 | 25.17 | 25.73 | 25.04 | 25.54 | 25.54 | 491,900 |
Apr 22, 2024 | 25.08 | 25.49 | 24.88 | 25.29 | 25.29 | 919,800 |
Apr 19, 2024 | 24.67 | 25.30 | 24.65 | 25.17 | 25.17 | 730,800 |
Apr 18, 2024 | 24.77 | 24.99 | 24.57 | 24.69 | 24.69 | 456,200 |
Apr 17, 2024 | 24.78 | 25.14 | 24.53 | 24.77 | 24.77 | 546,700 |
Apr 16, 2024 | 24.56 | 24.90 | 24.21 | 24.74 | 24.74 | 604,500 |
Apr 15, 2024 | 25.03 | 25.32 | 24.82 | 24.85 | 24.85 | 933,700 |
Apr 12, 2024 | 25.54 | 25.64 | 24.79 | 24.97 | 24.97 | 845,800 |
Apr 11, 2024 | 25.44 | 25.90 | 25.07 | 25.38 | 25.38 | 832,200 |
Apr 10, 2024 | 24.88 | 25.52 | 24.66 | 25.42 | 25.42 | 886,200 |
Apr 09, 2024 | 25.47 | 25.53 | 24.96 | 25.16 | 25.16 | 817,200 |
Apr 08, 2024 | 25.38 | 25.56 | 25.23 | 25.40 | 25.40 | 994,200 |
Apr 05, 2024 | 25.30 | 25.55 | 25.02 | 25.43 | 25.43 | 1,270,300 |
Apr 04, 2024 | 25.48 | 25.73 | 25.05 | 25.37 | 25.37 | 1,874,700 |
Apr 03, 2024 | 24.33 | 25.21 | 24.22 | 25.12 | 25.12 | 1,801,100 |
Apr 02, 2024 | 24.23 | 24.50 | 23.96 | 24.48 | 24.48 | 867,600 |
Apr 01, 2024 | 24.00 | 24.33 | 23.74 | 24.13 | 24.13 | 876,000 |
Mar 28, 2024 | 23.83 | 24.16 | 23.71 | 24.06 | 24.06 | 783,300 |
Mar 27, 2024 | 23.55 | 23.79 | 23.47 | 23.79 | 23.79 | 573,500 |
Mar 26, 2024 | 23.79 | 23.80 | 23.45 | 23.52 | 23.52 | 910,500 |
Mar 25, 2024 | 24.06 | 24.30 | 23.72 | 23.73 | 23.73 | 548,000 |
Mar 22, 2024 | 24.31 | 24.33 | 23.98 | 23.98 | 23.98 | 627,000 |
Mar 21, 2024 | 24.56 | 24.75 | 24.30 | 24.45 | 24.45 | 870,900 |
Mar 20, 2024 | 24.12 | 24.64 | 23.81 | 24.56 | 24.56 | 1,705,500 |
Mar 19, 2024 | 23.75 | 24.28 | 23.72 | 24.11 | 24.11 | 1,681,900 |
Mar 18, 2024 | 23.48 | 23.84 | 23.32 | 23.83 | 23.83 | 1,720,400 |
Mar 15, 2024 | 23.59 | 23.95 | 23.40 | 23.54 | 23.54 | 2,350,000 |
Mar 14, 2024 | 23.73 | 23.74 | 23.41 | 23.64 | 23.64 | 1,646,300 |
Mar 13, 2024 | 23.10 | 23.75 | 23.06 | 23.66 | 23.66 | 2,251,200 |
Mar 12, 2024 | 23.22 | 23.79 | 22.74 | 23.24 | 23.24 | 4,405,200 |
Mar 11, 2024 | 20.99 | 21.40 | 20.96 | 21.37 | 21.37 | 1,568,900 |
Mar 11, 2024 | 0.25 Dividend | |||||
Mar 08, 2024 | 21.26 | 21.33 | 21.15 | 21.23 | 20.98 | 1,302,000 |
Mar 07, 2024 | 21.37 | 21.43 | 21.03 | 21.09 | 20.84 | 1,678,100 |
Mar 06, 2024 | 21.08 | 21.56 | 20.99 | 21.28 | 21.03 | 1,904,000 |
Mar 05, 2024 | 20.48 | 21.06 | 20.38 | 20.97 | 20.72 | 1,290,600 |
Mar 04, 2024 | 20.65 | 20.73 | 20.38 | 20.51 | 20.27 | 1,383,400 |
Mar 01, 2024 | 20.63 | 21.50 | 20.59 | 20.78 | 20.54 | 1,971,300 |
Feb 29, 2024 | 21.48 | 21.76 | 19.94 | 20.29 | 20.05 | 4,042,700 |
Feb 28, 2024 | 21.04 | 21.27 | 20.83 | 21.21 | 20.96 | 1,034,200 |
Feb 27, 2024 | 21.32 | 21.32 | 21.01 | 21.16 | 20.91 | 706,900 |
Feb 26, 2024 | 21.20 | 21.35 | 20.92 | 21.15 | 20.90 | 832,200 |
Feb 23, 2024 | 21.31 | 21.42 | 21.14 | 21.25 | 21.00 | 677,500 |
Feb 22, 2024 | 21.40 | 21.59 | 21.19 | 21.48 | 21.23 | 675,800 |
Feb 21, 2024 | 21.22 | 21.68 | 21.14 | 21.59 | 21.34 | 619,800 |
Feb 20, 2024 | 21.27 | 21.37 | 21.06 | 21.19 | 20.94 | 645,800 |
Feb 16, 2024 | 21.39 | 21.43 | 21.21 | 21.25 | 21.00 | 705,300 |
Feb 15, 2024 | 21.18 | 21.49 | 21.09 | 21.40 | 21.15 | 887,500 |
Feb 14, 2024 | 21.25 | 21.29 | 21.01 | 21.19 | 20.94 | 955,100 |
Feb 13, 2024 | 21.55 | 21.55 | 20.95 | 21.02 | 20.77 | 1,082,000 |
Feb 12, 2024 | 21.48 | 21.89 | 21.39 | 21.75 | 21.49 | 1,080,100 |
Feb 09, 2024 | 21.45 | 21.58 | 21.22 | 21.29 | 21.04 | 881,900 |
Feb 08, 2024 | 21.54 | 21.62 | 21.35 | 21.45 | 21.20 | 1,339,600 |
Feb 07, 2024 | 21.79 | 21.83 | 21.49 | 21.60 | 21.35 | 1,013,200 |
Feb 06, 2024 | 21.20 | 21.81 | 21.20 | 21.67 | 21.41 | 1,389,600 |
Feb 05, 2024 | 21.45 | 21.45 | 21.08 | 21.16 | 20.91 | 1,005,200 |
Feb 02, 2024 | 21.92 | 22.01 | 21.53 | 21.69 | 21.43 | 788,600 |
Feb 01, 2024 | 21.95 | 22.39 | 21.81 | 22.01 | 21.75 | 1,156,100 |
Jan 31, 2024 | 22.40 | 22.58 | 21.75 | 21.81 | 21.55 | 1,478,600 |
Jan 30, 2024 | 22.30 | 22.71 | 22.30 | 22.56 | 22.29 | 1,817,500 |
Jan 29, 2024 | 22.82 | 22.83 | 22.30 | 22.52 | 22.25 | 1,218,300 |
Jan 26, 2024 | 22.48 | 22.99 | 22.46 | 22.85 | 22.58 | 1,149,200 |
Jan 25, 2024 | 22.62 | 22.62 | 22.04 | 22.35 | 22.09 | 658,800 |
Jan 24, 2024 | 22.32 | 22.46 | 22.09 | 22.36 | 22.10 | 1,205,100 |
Jan 23, 2024 | 21.89 | 22.31 | 21.89 | 22.06 | 21.80 | 566,700 |
Jan 22, 2024 | 21.99 | 22.02 | 21.69 | 21.99 | 21.73 | 929,000 |
Jan 19, 2024 | 21.97 | 22.03 | 21.77 | 21.86 | 21.60 | 722,800 |
Jan 18, 2024 | 22.10 | 22.13 | 21.80 | 21.96 | 21.70 | 926,900 |
Jan 17, 2024 | 21.97 | 22.19 | 21.84 | 22.07 | 21.81 | 1,520,300 |
Jan 16, 2024 | 22.97 | 23.01 | 22.25 | 22.27 | 22.01 | 1,508,400 |
Jan 12, 2024 | 23.01 | 23.40 | 22.92 | 23.04 | 22.77 | 496,100 |
Jan 11, 2024 | 22.97 | 22.97 | 22.52 | 22.79 | 22.52 | 751,100 |
Jan 10, 2024 | 23.15 | 23.38 | 22.85 | 23.02 | 22.75 | 711,100 |
Jan 09, 2024 | 23.15 | 23.22 | 22.82 | 23.19 | 22.92 | 549,400 |
Jan 08, 2024 | 22.78 | 23.27 | 22.57 | 23.25 | 22.98 | 710,900 |
Jan 05, 2024 | 23.13 | 23.22 | 22.87 | 23.09 | 22.82 | 938,600 |
Jan 04, 2024 | 23.33 | 23.44 | 23.07 | 23.10 | 22.83 | 833,800 |
Jan 03, 2024 | 23.14 | 23.62 | 23.06 | 23.24 | 22.97 | 801,600 |
Jan 02, 2024 | 23.08 | 23.40 | 23.00 | 23.29 | 23.02 | 774,200 |
Dec 29, 2023 | 23.19 | 23.22 | 22.87 | 22.99 | 22.72 | 675,000 |
Dec 28, 2023 | 23.09 | 23.23 | 23.03 | 23.21 | 22.94 | 590,800 |
Dec 27, 2023 | 23.38 | 23.44 | 23.02 | 23.15 | 22.88 | 655,800 |
Dec 26, 2023 | 23.43 | 23.48 | 23.06 | 23.44 | 23.16 | 521,500 |
Dec 22, 2023 | 23.13 | 23.31 | 23.02 | 23.30 | 23.03 | 769,300 |
Dec 21, 2023 | 22.40 | 23.03 | 22.37 | 23.03 | 22.76 | 883,900 |
Dec 20, 2023 | 22.43 | 22.85 | 22.32 | 22.39 | 22.13 | 1,346,000 |
Dec 19, 2023 | 21.66 | 22.28 | 21.45 | 22.20 | 21.94 | 1,275,600 |
Dec 18, 2023 | 21.81 | 21.85 | 21.53 | 21.54 | 21.29 | 806,200 |
Dec 15, 2023 | 21.51 | 21.56 | 21.22 | 21.38 | 21.13 | 1,324,600 |
Dec 14, 2023 | 21.58 | 21.80 | 21.39 | 21.45 | 21.20 | 1,598,700 |
Dec 13, 2023 | 20.44 | 21.35 | 20.36 | 21.29 | 21.04 | 1,423,400 |
Dec 12, 2023 | 20.71 | 20.80 | 20.42 | 20.44 | 20.20 | 1,473,600 |
Dec 11, 2023 | 20.94 | 21.01 | 20.71 | 20.80 | 20.56 | 621,600 |
Dec 08, 2023 | 21.06 | 21.32 | 20.62 | 21.05 | 20.80 | 825,800 |
Dec 07, 2023 | 20.84 | 20.93 | 20.69 | 20.90 | 20.65 | 1,183,100 |
Dec 06, 2023 | 21.00 | 21.28 | 20.77 | 20.78 | 20.54 | 1,004,700 |
Dec 05, 2023 | 21.43 | 21.55 | 20.96 | 20.97 | 20.72 | 720,500 |
Dec 04, 2023 | 21.40 | 21.57 | 21.24 | 21.41 | 21.16 | 589,200 |
Dec 01, 2023 | 21.40 | 21.84 | 21.02 | 21.59 | 21.34 | 876,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |