Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 23.09 | 23.34 | 22.91 | 23.09 | 23.09 | 108,835 |
Apr 16, 2024 | 23.03 | 23.45 | 22.93 | 23.09 | 23.09 | 124,200 |
Apr 15, 2024 | 22.84 | 23.15 | 22.83 | 23.08 | 23.08 | 117,500 |
Apr 12, 2024 | 22.62 | 22.79 | 22.12 | 22.69 | 22.69 | 193,600 |
Apr 11, 2024 | 23.94 | 24.03 | 22.65 | 22.66 | 22.66 | 335,100 |
Apr 10, 2024 | 23.95 | 24.10 | 23.67 | 24.03 | 24.03 | 174,800 |
Apr 09, 2024 | 23.64 | 24.29 | 23.20 | 23.95 | 23.95 | 382,500 |
Apr 08, 2024 | 23.75 | 23.85 | 23.30 | 23.68 | 23.68 | 315,900 |
Apr 05, 2024 | 23.37 | 23.76 | 23.10 | 23.75 | 23.75 | 316,800 |
Apr 04, 2024 | 23.19 | 23.40 | 22.97 | 23.20 | 23.20 | 245,400 |
Apr 03, 2024 | 22.51 | 23.23 | 22.40 | 23.18 | 23.18 | 276,300 |
Apr 02, 2024 | 22.52 | 22.53 | 22.24 | 22.42 | 22.42 | 151,300 |
Apr 01, 2024 | 22.17 | 22.53 | 22.02 | 22.41 | 22.41 | 210,700 |
Mar 28, 2024 | 22.98 | 22.98 | 22.05 | 22.21 | 22.21 | 569,800 |
Mar 27, 2024 | 22.88 | 23.06 | 22.76 | 22.85 | 22.85 | 320,000 |
Mar 26, 2024 | 22.81 | 23.00 | 22.63 | 22.81 | 22.81 | 136,100 |
Mar 25, 2024 | 23.28 | 23.33 | 22.82 | 22.89 | 22.89 | 219,300 |
Mar 22, 2024 | 23.40 | 23.63 | 23.13 | 23.27 | 23.27 | 159,700 |
Mar 21, 2024 | 23.65 | 23.65 | 23.29 | 23.36 | 23.36 | 79,100 |
Mar 20, 2024 | 23.26 | 23.65 | 23.24 | 23.60 | 23.60 | 93,300 |
Mar 19, 2024 | 23.54 | 23.61 | 23.32 | 23.45 | 23.45 | 155,100 |
Mar 18, 2024 | 23.50 | 23.62 | 23.26 | 23.53 | 23.53 | 126,800 |
Mar 15, 2024 | 23.12 | 23.46 | 23.00 | 23.44 | 23.44 | 299,300 |
Mar 14, 2024 | 23.24 | 23.24 | 22.92 | 23.06 | 23.06 | 161,300 |
Mar 13, 2024 | 23.01 | 23.32 | 22.87 | 23.18 | 23.18 | 164,900 |
Mar 12, 2024 | 23.09 | 23.19 | 22.76 | 22.96 | 22.96 | 559,600 |
Mar 11, 2024 | 22.93 | 23.29 | 22.93 | 23.16 | 23.16 | 87,900 |
Mar 08, 2024 | 23.00 | 23.10 | 22.85 | 22.98 | 22.98 | 72,100 |
Mar 07, 2024 | 22.81 | 23.10 | 22.64 | 23.02 | 23.02 | 144,400 |
Mar 07, 2024 | 0.22 Dividend | |||||
Mar 06, 2024 | 22.87 | 22.98 | 22.34 | 22.85 | 22.63 | 226,200 |
Mar 05, 2024 | 22.73 | 22.94 | 22.65 | 22.70 | 22.48 | 116,000 |
Mar 04, 2024 | 22.99 | 22.99 | 22.63 | 22.73 | 22.51 | 126,000 |
Mar 01, 2024 | 23.11 | 23.33 | 22.89 | 22.99 | 22.77 | 153,100 |
Feb 29, 2024 | 23.38 | 23.59 | 23.02 | 23.09 | 22.87 | 204,900 |
Feb 28, 2024 | 23.36 | 23.58 | 23.09 | 23.35 | 23.13 | 178,000 |
Feb 27, 2024 | 22.63 | 23.37 | 22.42 | 23.29 | 23.07 | 271,200 |
Feb 26, 2024 | 23.10 | 23.10 | 22.46 | 22.62 | 22.40 | 259,600 |
Feb 23, 2024 | 23.54 | 23.54 | 21.52 | 23.02 | 22.80 | 759,200 |
Feb 22, 2024 | 24.88 | 25.23 | 23.84 | 23.92 | 23.69 | 659,000 |
Feb 21, 2024 | 25.69 | 25.88 | 25.62 | 25.83 | 25.58 | 72,900 |
Feb 20, 2024 | 25.95 | 26.03 | 25.58 | 25.69 | 25.44 | 139,700 |
Feb 16, 2024 | 25.85 | 26.18 | 25.80 | 26.07 | 25.82 | 73,600 |
Feb 15, 2024 | 25.71 | 25.97 | 25.51 | 25.89 | 25.64 | 87,400 |
Feb 14, 2024 | 26.05 | 26.20 | 25.65 | 25.68 | 25.43 | 88,000 |
Feb 13, 2024 | 25.80 | 26.04 | 25.63 | 26.00 | 25.75 | 107,600 |
Feb 12, 2024 | 25.76 | 26.11 | 25.76 | 26.03 | 25.78 | 96,000 |
Feb 09, 2024 | 25.91 | 26.18 | 25.73 | 25.96 | 25.71 | 65,900 |
Feb 08, 2024 | 26.14 | 26.36 | 25.89 | 25.91 | 25.66 | 85,000 |
Feb 07, 2024 | 25.99 | 26.31 | 25.98 | 26.22 | 25.97 | 75,700 |
Feb 06, 2024 | 26.28 | 26.41 | 25.62 | 26.00 | 25.75 | 161,200 |
Feb 05, 2024 | 26.46 | 26.56 | 26.17 | 26.42 | 26.17 | 65,000 |
Feb 02, 2024 | 25.86 | 26.49 | 25.74 | 26.40 | 26.15 | 57,700 |
Feb 01, 2024 | 25.79 | 25.97 | 25.70 | 25.96 | 25.71 | 64,300 |
Jan 31, 2024 | 25.52 | 25.86 | 25.52 | 25.64 | 25.39 | 123,100 |
Jan 30, 2024 | 25.88 | 26.01 | 25.60 | 25.70 | 25.45 | 63,600 |
Jan 29, 2024 | 26.10 | 26.21 | 25.89 | 25.90 | 25.65 | 87,900 |
Jan 26, 2024 | 26.26 | 26.30 | 26.01 | 26.08 | 25.83 | 108,800 |
Jan 25, 2024 | 26.73 | 26.73 | 26.15 | 26.25 | 26.00 | 87,200 |
Jan 24, 2024 | 27.10 | 27.24 | 26.77 | 26.78 | 26.52 | 61,700 |
Jan 23, 2024 | 26.92 | 27.27 | 26.91 | 27.04 | 26.78 | 68,600 |
Jan 22, 2024 | 27.42 | 27.55 | 26.74 | 26.85 | 26.59 | 137,500 |
Jan 19, 2024 | 27.30 | 27.31 | 26.78 | 27.31 | 27.05 | 128,000 |
Jan 18, 2024 | 26.44 | 27.21 | 26.44 | 27.20 | 26.94 | 139,200 |
Jan 17, 2024 | 25.82 | 26.82 | 25.82 | 26.37 | 26.12 | 177,100 |
Jan 16, 2024 | 26.12 | 26.40 | 25.76 | 25.90 | 25.65 | 192,600 |
Jan 15, 2024 | 25.74 | 26.17 | 25.74 | 25.94 | 25.69 | 36,300 |
Jan 12, 2024 | 25.58 | 26.30 | 25.58 | 25.99 | 25.74 | 133,500 |
Jan 11, 2024 | 25.87 | 26.06 | 25.26 | 25.69 | 25.44 | 201,000 |
Jan 10, 2024 | 25.24 | 26.00 | 25.02 | 25.93 | 25.68 | 218,600 |
Jan 09, 2024 | 24.95 | 25.28 | 24.85 | 25.13 | 24.89 | 82,900 |
Jan 08, 2024 | 25.33 | 25.48 | 24.95 | 25.10 | 24.86 | 162,000 |
Jan 05, 2024 | 24.89 | 25.21 | 24.85 | 25.14 | 24.90 | 135,500 |
Jan 04, 2024 | 24.95 | 25.05 | 24.85 | 24.92 | 24.68 | 83,600 |
Jan 03, 2024 | 25.01 | 25.32 | 24.90 | 24.93 | 24.69 | 106,400 |
Jan 02, 2024 | 25.00 | 25.54 | 24.90 | 25.07 | 24.83 | 147,800 |
Dec 29, 2023 | 24.94 | 25.30 | 24.87 | 25.24 | 25.00 | 45,900 |
Dec 28, 2023 | 25.11 | 25.20 | 24.83 | 24.88 | 24.64 | 92,500 |
Dec 27, 2023 | 24.87 | 25.55 | 24.87 | 25.16 | 24.92 | 197,300 |
Dec 22, 2023 | 25.00 | 25.10 | 24.74 | 25.06 | 24.82 | 108,700 |
Dec 21, 2023 | 25.08 | 25.35 | 24.82 | 24.96 | 24.72 | 125,700 |
Dec 20, 2023 | 25.56 | 25.64 | 24.93 | 25.09 | 24.85 | 676,100 |
Dec 19, 2023 | 24.95 | 25.94 | 24.95 | 25.93 | 25.68 | 207,200 |
Dec 18, 2023 | 24.78 | 24.98 | 24.50 | 24.96 | 24.72 | 123,100 |
Dec 15, 2023 | 25.25 | 25.25 | 24.08 | 24.50 | 24.26 | 283,200 |
Dec 14, 2023 | 25.42 | 26.06 | 25.25 | 25.27 | 25.03 | 199,300 |
Dec 13, 2023 | 24.89 | 25.25 | 24.76 | 25.24 | 25.00 | 62,400 |
Dec 12, 2023 | 25.00 | 25.29 | 24.56 | 24.86 | 24.62 | 112,700 |
Dec 11, 2023 | 24.26 | 24.98 | 24.26 | 24.86 | 24.62 | 143,600 |
Dec 08, 2023 | 24.17 | 24.55 | 24.16 | 24.50 | 24.26 | 105,000 |
Dec 07, 2023 | 24.42 | 24.58 | 24.20 | 24.25 | 24.02 | 76,800 |
Dec 07, 2023 | 0.21 Dividend | |||||
Dec 06, 2023 | 24.49 | 24.73 | 24.27 | 24.38 | 23.94 | 86,100 |
Dec 05, 2023 | 24.64 | 24.86 | 24.25 | 24.29 | 23.85 | 94,200 |
Dec 04, 2023 | 24.83 | 25.15 | 24.60 | 24.66 | 24.21 | 115,800 |
Dec 01, 2023 | 24.24 | 24.61 | 24.15 | 24.57 | 24.12 | 100,400 |
Nov 30, 2023 | 24.34 | 24.35 | 24.06 | 24.13 | 23.69 | 180,000 |
Nov 29, 2023 | 24.51 | 24.75 | 24.06 | 24.27 | 23.83 | 141,800 |
Nov 28, 2023 | 24.90 | 25.07 | 24.62 | 24.65 | 24.20 | 47,500 |
Nov 27, 2023 | 25.25 | 25.25 | 24.86 | 24.93 | 24.48 | 85,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |