Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.91 | 24.01 | 23.56 | 23.63 | 23.63 | 193,144 |
May 02, 2024 | 23.58 | 23.73 | 23.29 | 23.72 | 23.72 | 285,900 |
May 01, 2024 | 22.95 | 23.58 | 22.87 | 23.36 | 23.36 | 158,200 |
Apr 30, 2024 | 23.34 | 23.43 | 22.94 | 22.94 | 22.94 | 195,800 |
Apr 29, 2024 | 23.45 | 23.85 | 23.45 | 23.55 | 23.55 | 273,700 |
Apr 26, 2024 | 23.74 | 23.92 | 23.36 | 23.46 | 23.46 | 127,300 |
Apr 25, 2024 | 24.01 | 24.13 | 23.56 | 23.71 | 23.71 | 140,200 |
Apr 24, 2024 | 23.84 | 24.25 | 23.84 | 24.23 | 24.23 | 235,500 |
Apr 23, 2024 | 23.54 | 24.00 | 23.54 | 23.88 | 23.88 | 156,700 |
Apr 22, 2024 | 23.80 | 24.09 | 23.56 | 23.58 | 23.58 | 206,100 |
Apr 19, 2024 | 23.25 | 23.72 | 23.25 | 23.71 | 23.71 | 107,300 |
Apr 18, 2024 | 23.27 | 23.58 | 23.27 | 23.33 | 23.33 | 107,900 |
Apr 17, 2024 | 23.24 | 23.47 | 22.99 | 23.19 | 23.19 | 159,300 |
Apr 16, 2024 | 23.19 | 23.24 | 22.97 | 23.10 | 23.10 | 126,100 |
Apr 15, 2024 | 23.35 | 23.61 | 23.06 | 23.21 | 23.21 | 118,900 |
Apr 12, 2024 | 23.70 | 23.78 | 23.24 | 23.41 | 23.41 | 124,300 |
Apr 11, 2024 | 23.84 | 23.90 | 23.72 | 23.74 | 23.74 | 104,200 |
Apr 10, 2024 | 24.24 | 24.28 | 23.54 | 23.72 | 23.72 | 164,600 |
Apr 09, 2024 | 24.56 | 24.64 | 24.42 | 24.58 | 24.58 | 89,900 |
Apr 08, 2024 | 24.52 | 24.67 | 24.43 | 24.58 | 24.58 | 198,700 |
Apr 05, 2024 | 24.20 | 24.40 | 24.10 | 24.35 | 24.35 | 122,200 |
Apr 04, 2024 | 24.74 | 24.74 | 24.16 | 24.18 | 24.18 | 135,200 |
Apr 03, 2024 | 24.06 | 24.57 | 24.01 | 24.53 | 24.53 | 194,400 |
Apr 02, 2024 | 24.29 | 24.39 | 24.06 | 24.23 | 24.23 | 223,900 |
Apr 01, 2024 | 25.02 | 25.02 | 24.31 | 24.41 | 24.41 | 181,900 |
Mar 28, 2024 | 25.10 | 25.16 | 24.90 | 25.04 | 25.04 | 210,300 |
Mar 27, 2024 | 24.98 | 25.12 | 24.88 | 25.05 | 25.05 | 207,900 |
Mar 26, 2024 | 24.50 | 24.87 | 24.39 | 24.76 | 24.76 | 209,700 |
Mar 25, 2024 | 24.29 | 24.52 | 24.19 | 24.48 | 24.48 | 160,600 |
Mar 22, 2024 | 24.57 | 24.59 | 24.16 | 24.19 | 24.19 | 171,700 |
Mar 21, 2024 | 24.50 | 24.70 | 24.36 | 24.50 | 24.50 | 255,400 |
Mar 20, 2024 | 23.67 | 24.38 | 23.64 | 24.35 | 24.35 | 236,200 |
Mar 19, 2024 | 23.79 | 23.92 | 23.68 | 23.81 | 23.81 | 208,600 |
Mar 18, 2024 | 24.31 | 24.41 | 23.83 | 23.86 | 23.86 | 234,800 |
Mar 15, 2024 | 23.70 | 24.49 | 23.61 | 24.41 | 24.41 | 2,084,700 |
Mar 14, 2024 | 24.00 | 24.07 | 23.60 | 23.83 | 23.83 | 204,900 |
Mar 13, 2024 | 24.16 | 24.42 | 24.00 | 24.15 | 24.15 | 190,400 |
Mar 12, 2024 | 24.09 | 24.32 | 24.02 | 24.29 | 24.29 | 191,700 |
Mar 11, 2024 | 24.67 | 24.72 | 24.10 | 24.11 | 24.11 | 267,900 |
Mar 08, 2024 | 24.75 | 25.27 | 24.51 | 24.76 | 24.76 | 351,000 |
Mar 07, 2024 | 24.23 | 24.42 | 24.02 | 24.13 | 24.13 | 203,600 |
Mar 06, 2024 | 24.12 | 24.25 | 23.89 | 24.12 | 24.12 | 155,600 |
Mar 05, 2024 | 24.28 | 24.46 | 23.87 | 23.91 | 23.91 | 284,500 |
Mar 04, 2024 | 24.75 | 25.05 | 24.24 | 24.33 | 24.33 | 260,800 |
Mar 01, 2024 | 24.55 | 24.68 | 24.22 | 24.62 | 24.62 | 418,800 |
Feb 29, 2024 | 24.51 | 24.64 | 24.23 | 24.53 | 24.53 | 282,500 |
Feb 28, 2024 | 24.36 | 24.60 | 24.12 | 24.30 | 24.30 | 364,200 |
Feb 27, 2024 | 23.96 | 24.72 | 23.82 | 24.50 | 24.50 | 374,600 |
Feb 26, 2024 | 23.62 | 24.03 | 23.52 | 24.00 | 24.00 | 219,500 |
Feb 26, 2024 | 0.075 Dividend | |||||
Feb 23, 2024 | 23.50 | 23.81 | 23.49 | 23.79 | 23.72 | 209,000 |
Feb 22, 2024 | 23.50 | 23.68 | 23.39 | 23.59 | 23.52 | 256,500 |
Feb 21, 2024 | 23.53 | 23.62 | 23.21 | 23.61 | 23.54 | 255,300 |
Feb 20, 2024 | 23.00 | 23.55 | 22.92 | 23.50 | 23.43 | 284,800 |
Feb 16, 2024 | 22.81 | 23.28 | 22.74 | 23.00 | 22.93 | 214,300 |
Feb 15, 2024 | 22.00 | 23.27 | 21.81 | 23.03 | 22.96 | 489,800 |
Feb 14, 2024 | 21.01 | 21.46 | 20.94 | 21.46 | 21.39 | 148,000 |
Feb 13, 2024 | 21.21 | 21.39 | 20.63 | 20.81 | 20.74 | 219,400 |
Feb 12, 2024 | 21.22 | 21.71 | 21.22 | 21.56 | 21.49 | 137,100 |
Feb 09, 2024 | 21.15 | 21.29 | 20.86 | 21.26 | 21.19 | 161,800 |
Feb 08, 2024 | 20.83 | 21.33 | 20.70 | 21.29 | 21.22 | 150,400 |
Feb 07, 2024 | 21.28 | 21.47 | 20.82 | 20.91 | 20.84 | 132,800 |
Feb 06, 2024 | 21.08 | 21.75 | 21.08 | 21.21 | 21.14 | 231,900 |
Feb 05, 2024 | 20.43 | 21.05 | 20.36 | 21.02 | 20.95 | 241,200 |
Feb 02, 2024 | 20.69 | 20.83 | 20.54 | 20.61 | 20.55 | 89,000 |
Feb 01, 2024 | 20.68 | 20.86 | 20.55 | 20.86 | 20.79 | 138,000 |
Jan 31, 2024 | 20.77 | 20.97 | 20.55 | 20.55 | 20.49 | 191,000 |
Jan 30, 2024 | 20.76 | 21.10 | 20.76 | 20.88 | 20.81 | 365,900 |
Jan 29, 2024 | 20.96 | 21.02 | 20.73 | 20.92 | 20.85 | 159,900 |
Jan 26, 2024 | 21.11 | 21.20 | 20.65 | 20.93 | 20.86 | 655,500 |
Jan 25, 2024 | 21.02 | 21.15 | 20.79 | 20.96 | 20.89 | 113,300 |
Jan 24, 2024 | 20.75 | 20.93 | 20.63 | 20.83 | 20.76 | 122,300 |
Jan 23, 2024 | 20.94 | 21.00 | 20.56 | 20.56 | 20.50 | 115,300 |
Jan 22, 2024 | 20.46 | 20.78 | 20.46 | 20.75 | 20.68 | 154,900 |
Jan 19, 2024 | 20.42 | 20.52 | 20.10 | 20.35 | 20.29 | 102,100 |
Jan 18, 2024 | 20.30 | 20.36 | 20.14 | 20.28 | 20.22 | 84,100 |
Jan 17, 2024 | 20.02 | 20.23 | 19.99 | 20.17 | 20.11 | 100,700 |
Jan 16, 2024 | 20.28 | 20.41 | 20.03 | 20.15 | 20.09 | 166,300 |
Jan 12, 2024 | 20.59 | 20.69 | 20.16 | 20.29 | 20.23 | 166,900 |
Jan 11, 2024 | 20.08 | 20.42 | 19.97 | 20.40 | 20.34 | 219,800 |
Jan 10, 2024 | 19.89 | 20.15 | 19.74 | 20.13 | 20.07 | 165,600 |
Jan 09, 2024 | 20.27 | 20.27 | 19.92 | 19.95 | 19.89 | 146,500 |
Jan 08, 2024 | 20.39 | 20.55 | 20.20 | 20.47 | 20.41 | 152,900 |
Jan 05, 2024 | 20.76 | 20.98 | 20.41 | 20.43 | 20.37 | 146,600 |
Jan 04, 2024 | 21.44 | 21.52 | 20.83 | 20.90 | 20.83 | 196,600 |
Jan 03, 2024 | 22.05 | 22.43 | 21.30 | 21.31 | 21.24 | 196,100 |
Jan 02, 2024 | 21.54 | 22.08 | 21.33 | 22.03 | 21.96 | 285,200 |
Dec 29, 2023 | 21.90 | 21.96 | 21.59 | 21.62 | 21.55 | 123,000 |
Dec 28, 2023 | 21.91 | 22.03 | 21.86 | 21.96 | 21.89 | 94,800 |
Dec 27, 2023 | 21.90 | 22.11 | 21.80 | 21.99 | 21.92 | 113,700 |
Dec 26, 2023 | 21.64 | 21.93 | 21.64 | 21.90 | 21.83 | 85,100 |
Dec 22, 2023 | 21.60 | 21.79 | 21.52 | 21.66 | 21.59 | 99,600 |
Dec 21, 2023 | 21.53 | 21.57 | 21.31 | 21.50 | 21.43 | 102,700 |
Dec 20, 2023 | 21.50 | 21.95 | 21.35 | 21.45 | 21.38 | 225,700 |
Dec 19, 2023 | 21.22 | 21.61 | 21.21 | 21.48 | 21.41 | 165,800 |
Dec 18, 2023 | 21.20 | 21.53 | 21.07 | 21.18 | 21.11 | 218,500 |
Dec 15, 2023 | 21.29 | 21.43 | 20.83 | 20.99 | 20.92 | 2,236,200 |
Dec 14, 2023 | 21.52 | 21.63 | 20.76 | 21.13 | 21.06 | 374,800 |
Dec 13, 2023 | 21.11 | 21.36 | 20.64 | 21.34 | 21.27 | 392,500 |
Dec 12, 2023 | 21.40 | 21.54 | 21.09 | 21.11 | 21.04 | 193,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |