Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.68 | 24.02 | 23.36 | 23.51 | 23.51 | 237,737 |
Apr 17, 2024 | 24.24 | 24.31 | 23.55 | 23.66 | 23.66 | 355,200 |
Apr 16, 2024 | 24.09 | 24.29 | 23.78 | 24.00 | 24.00 | 312,800 |
Apr 15, 2024 | 24.39 | 24.75 | 24.10 | 24.33 | 24.33 | 272,200 |
Apr 12, 2024 | 24.94 | 24.98 | 24.03 | 24.31 | 24.31 | 472,900 |
Apr 11, 2024 | 25.09 | 25.17 | 24.40 | 25.03 | 25.03 | 320,700 |
Apr 10, 2024 | 24.86 | 25.49 | 24.74 | 24.97 | 24.97 | 651,600 |
Apr 09, 2024 | 24.68 | 25.52 | 24.61 | 25.42 | 25.42 | 795,700 |
Apr 08, 2024 | 24.44 | 24.76 | 24.31 | 24.66 | 24.66 | 381,900 |
Apr 05, 2024 | 24.05 | 24.38 | 23.90 | 24.27 | 24.27 | 336,900 |
Apr 04, 2024 | 24.25 | 24.45 | 24.02 | 24.09 | 24.09 | 381,200 |
Apr 03, 2024 | 23.79 | 24.18 | 23.79 | 24.00 | 24.00 | 372,700 |
Apr 02, 2024 | 23.24 | 23.96 | 23.16 | 23.94 | 23.94 | 392,600 |
Apr 01, 2024 | 23.63 | 23.63 | 23.26 | 23.39 | 23.39 | 710,000 |
Mar 28, 2024 | 23.55 | 23.70 | 23.24 | 23.52 | 23.52 | 473,500 |
Mar 27, 2024 | 23.18 | 23.57 | 23.08 | 23.53 | 23.53 | 331,200 |
Mar 26, 2024 | 23.35 | 23.55 | 23.24 | 23.25 | 23.25 | 345,700 |
Mar 25, 2024 | 23.04 | 23.28 | 22.95 | 23.18 | 23.18 | 244,500 |
Mar 22, 2024 | 23.47 | 23.54 | 23.06 | 23.08 | 23.08 | 323,100 |
Mar 21, 2024 | 23.45 | 23.66 | 23.32 | 23.54 | 23.54 | 532,500 |
Mar 20, 2024 | 22.57 | 23.54 | 22.57 | 23.45 | 23.45 | 389,800 |
Mar 19, 2024 | 22.34 | 22.83 | 22.34 | 22.66 | 22.66 | 250,900 |
Mar 18, 2024 | 22.70 | 22.82 | 22.31 | 22.37 | 22.37 | 319,500 |
Mar 15, 2024 | 22.31 | 23.04 | 22.31 | 22.79 | 22.79 | 710,200 |
Mar 14, 2024 | 22.58 | 22.58 | 22.17 | 22.41 | 22.41 | 337,600 |
Mar 13, 2024 | 22.69 | 23.01 | 22.56 | 22.68 | 22.68 | 298,400 |
Mar 12, 2024 | 22.45 | 22.76 | 22.36 | 22.72 | 22.72 | 326,700 |
Mar 12, 2024 | 0.021 Dividend | |||||
Mar 11, 2024 | 22.30 | 22.49 | 22.25 | 22.47 | 22.45 | 165,100 |
Mar 08, 2024 | 22.43 | 22.70 | 22.19 | 22.26 | 22.24 | 313,300 |
Mar 07, 2024 | 22.24 | 22.52 | 22.11 | 22.30 | 22.28 | 202,900 |
Mar 06, 2024 | 22.16 | 22.16 | 21.79 | 22.06 | 22.04 | 279,200 |
Mar 05, 2024 | 22.30 | 22.57 | 21.80 | 21.88 | 21.86 | 231,700 |
Mar 04, 2024 | 22.16 | 22.54 | 22.15 | 22.43 | 22.41 | 338,300 |
Mar 01, 2024 | 22.60 | 22.68 | 22.07 | 22.15 | 22.13 | 437,900 |
Feb 29, 2024 | 22.64 | 22.85 | 22.36 | 22.54 | 22.52 | 407,400 |
Feb 28, 2024 | 22.55 | 22.81 | 22.33 | 22.34 | 22.32 | 412,500 |
Feb 27, 2024 | 23.41 | 23.41 | 22.78 | 22.82 | 22.80 | 507,800 |
Feb 26, 2024 | 23.17 | 23.39 | 22.95 | 23.18 | 23.16 | 256,400 |
Feb 23, 2024 | 23.31 | 23.43 | 23.17 | 23.24 | 23.22 | 311,800 |
Feb 22, 2024 | 23.66 | 23.76 | 23.07 | 23.17 | 23.15 | 366,000 |
Feb 21, 2024 | 22.52 | 23.70 | 22.51 | 23.69 | 23.67 | 428,000 |
Feb 20, 2024 | 22.84 | 22.92 | 22.33 | 22.48 | 22.46 | 645,600 |
Feb 16, 2024 | 23.23 | 23.65 | 22.88 | 23.33 | 23.31 | 740,200 |
Feb 15, 2024 | 23.00 | 23.77 | 22.20 | 23.53 | 23.51 | 572,500 |
Feb 14, 2024 | 23.36 | 23.57 | 22.91 | 23.23 | 23.21 | 420,100 |
Feb 13, 2024 | 23.17 | 23.32 | 22.66 | 23.15 | 23.13 | 477,400 |
Feb 12, 2024 | 23.43 | 24.01 | 23.43 | 23.80 | 23.78 | 620,400 |
Feb 09, 2024 | 23.58 | 23.90 | 23.40 | 23.45 | 23.43 | 308,700 |
Feb 08, 2024 | 23.01 | 23.65 | 22.83 | 23.60 | 23.58 | 295,100 |
Feb 07, 2024 | 22.64 | 22.91 | 22.41 | 22.89 | 22.87 | 207,500 |
Feb 06, 2024 | 21.86 | 22.69 | 21.82 | 22.68 | 22.66 | 258,900 |
Feb 05, 2024 | 21.81 | 21.96 | 21.63 | 21.75 | 21.73 | 346,300 |
Feb 02, 2024 | 22.24 | 22.43 | 22.05 | 22.27 | 22.25 | 190,100 |
Feb 01, 2024 | 22.61 | 22.79 | 22.25 | 22.66 | 22.64 | 259,700 |
Jan 31, 2024 | 22.80 | 22.97 | 22.36 | 22.40 | 22.38 | 480,200 |
Jan 30, 2024 | 22.60 | 22.94 | 22.51 | 22.79 | 22.77 | 298,000 |
Jan 29, 2024 | 22.41 | 22.87 | 22.14 | 22.85 | 22.83 | 345,900 |
Jan 26, 2024 | 22.59 | 22.65 | 22.26 | 22.46 | 22.44 | 265,600 |
Jan 25, 2024 | 22.45 | 22.67 | 22.14 | 22.35 | 22.33 | 327,000 |
Jan 24, 2024 | 23.28 | 23.28 | 21.91 | 22.11 | 22.09 | 387,300 |
Jan 23, 2024 | 23.88 | 23.88 | 23.04 | 23.13 | 23.11 | 395,100 |
Jan 22, 2024 | 23.26 | 23.64 | 22.96 | 23.60 | 23.58 | 274,400 |
Jan 19, 2024 | 23.05 | 23.14 | 22.42 | 23.07 | 23.05 | 289,800 |
Jan 18, 2024 | 23.19 | 23.21 | 22.66 | 22.98 | 22.96 | 233,500 |
Jan 17, 2024 | 22.65 | 23.11 | 22.59 | 23.11 | 23.09 | 482,000 |
Jan 16, 2024 | 23.50 | 23.50 | 22.96 | 23.07 | 23.05 | 360,800 |
Jan 12, 2024 | 24.51 | 24.51 | 23.59 | 23.73 | 23.71 | 448,100 |
Jan 11, 2024 | 24.17 | 24.22 | 23.63 | 24.16 | 24.14 | 396,300 |
Jan 10, 2024 | 24.09 | 24.39 | 24.00 | 24.38 | 24.36 | 377,400 |
Jan 09, 2024 | 24.10 | 24.28 | 23.62 | 24.24 | 24.22 | 325,200 |
Jan 08, 2024 | 24.45 | 24.54 | 24.02 | 24.53 | 24.51 | 291,900 |
Jan 05, 2024 | 24.13 | 24.82 | 24.04 | 24.57 | 24.55 | 610,500 |
Jan 04, 2024 | 25.02 | 25.13 | 24.23 | 24.34 | 24.32 | 425,400 |
Jan 03, 2024 | 26.64 | 26.64 | 24.72 | 24.98 | 24.96 | 532,300 |
Jan 02, 2024 | 27.44 | 27.73 | 26.52 | 26.81 | 26.78 | 373,300 |
Dec 29, 2023 | 27.98 | 28.25 | 27.67 | 27.73 | 27.70 | 390,000 |
Dec 28, 2023 | 28.07 | 28.35 | 28.02 | 28.09 | 28.06 | 189,200 |
Dec 27, 2023 | 28.32 | 28.42 | 27.92 | 28.21 | 28.18 | 231,500 |
Dec 26, 2023 | 28.07 | 28.48 | 27.93 | 28.31 | 28.28 | 204,700 |
Dec 22, 2023 | 27.41 | 28.09 | 27.35 | 27.97 | 27.94 | 469,700 |
Dec 21, 2023 | 27.00 | 27.26 | 26.64 | 27.25 | 27.22 | 284,900 |
Dec 20, 2023 | 26.70 | 27.09 | 26.56 | 26.76 | 26.73 | 336,200 |
Dec 19, 2023 | 26.09 | 26.81 | 26.08 | 26.70 | 26.68 | 491,900 |
Dec 18, 2023 | 26.42 | 26.60 | 25.75 | 25.88 | 25.86 | 375,000 |
Dec 15, 2023 | 26.47 | 26.86 | 26.07 | 26.23 | 26.21 | 613,600 |
Dec 14, 2023 | 26.44 | 26.96 | 26.20 | 26.47 | 26.45 | 703,700 |
Dec 14, 2023 | 0.021 Dividend | |||||
Dec 13, 2023 | 25.21 | 25.96 | 24.78 | 25.88 | 25.83 | 555,500 |
Dec 12, 2023 | 25.86 | 26.00 | 25.17 | 25.27 | 25.23 | 261,500 |
Dec 11, 2023 | 25.49 | 25.91 | 25.32 | 25.83 | 25.78 | 301,300 |
Dec 08, 2023 | 25.75 | 26.24 | 25.16 | 25.52 | 25.48 | 236,300 |
Dec 07, 2023 | 25.48 | 25.80 | 24.99 | 25.78 | 25.74 | 373,700 |
Dec 06, 2023 | 24.81 | 25.33 | 24.69 | 24.80 | 24.76 | 471,900 |
Dec 05, 2023 | 24.50 | 24.57 | 24.06 | 24.51 | 24.47 | 240,600 |
Dec 04, 2023 | 24.38 | 24.87 | 24.38 | 24.61 | 24.57 | 303,400 |
Dec 01, 2023 | 23.71 | 24.66 | 23.71 | 24.60 | 24.56 | 275,900 |
Nov 30, 2023 | 23.29 | 23.98 | 23.15 | 23.83 | 23.79 | 450,100 |
Nov 29, 2023 | 23.32 | 23.55 | 23.22 | 23.30 | 23.26 | 211,400 |
Nov 28, 2023 | 23.37 | 23.40 | 23.01 | 23.13 | 23.09 | 349,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |