Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.90 | 23.90 | 23.44 | 23.88 | 23.88 | 35,079 |
May 02, 2024 | 23.41 | 23.94 | 23.30 | 23.57 | 23.57 | 38,400 |
May 01, 2024 | 23.61 | 23.95 | 23.61 | 23.68 | 23.68 | 18,300 |
Apr 30, 2024 | 23.89 | 23.89 | 23.40 | 23.75 | 23.75 | 48,400 |
Apr 29, 2024 | 23.93 | 24.16 | 23.90 | 24.07 | 24.07 | 34,000 |
Apr 26, 2024 | 23.43 | 23.82 | 23.43 | 23.79 | 23.79 | 30,600 |
Apr 25, 2024 | 23.12 | 23.61 | 23.12 | 23.30 | 23.30 | 29,200 |
Apr 24, 2024 | 23.63 | 23.65 | 23.24 | 23.32 | 23.32 | 37,400 |
Apr 23, 2024 | 23.21 | 23.76 | 23.21 | 23.71 | 23.71 | 39,500 |
Apr 22, 2024 | 23.20 | 23.20 | 22.76 | 22.99 | 22.99 | 42,900 |
Apr 19, 2024 | 22.85 | 23.26 | 22.66 | 23.16 | 23.16 | 48,600 |
Apr 18, 2024 | 22.83 | 22.87 | 22.56 | 22.75 | 22.75 | 26,300 |
Apr 17, 2024 | 23.13 | 23.20 | 22.88 | 22.89 | 22.89 | 43,000 |
Apr 16, 2024 | 22.95 | 23.50 | 22.81 | 22.94 | 22.94 | 80,700 |
Apr 15, 2024 | 24.03 | 24.03 | 23.66 | 23.94 | 23.94 | 36,500 |
Apr 12, 2024 | 24.02 | 24.02 | 23.55 | 23.80 | 23.80 | 30,700 |
Apr 11, 2024 | 24.13 | 24.13 | 23.76 | 23.97 | 23.97 | 28,900 |
Apr 10, 2024 | 24.47 | 24.48 | 24.05 | 24.22 | 24.22 | 21,000 |
Apr 09, 2024 | 24.45 | 24.61 | 24.24 | 24.48 | 24.48 | 24,000 |
Apr 08, 2024 | 24.13 | 24.52 | 24.13 | 24.32 | 24.32 | 40,000 |
Apr 05, 2024 | 23.87 | 23.94 | 23.55 | 23.80 | 23.80 | 28,800 |
Apr 04, 2024 | 24.32 | 24.32 | 23.76 | 23.81 | 23.81 | 28,200 |
Apr 03, 2024 | 23.85 | 24.26 | 23.85 | 24.07 | 24.07 | 44,900 |
Apr 02, 2024 | 24.19 | 24.48 | 23.79 | 24.01 | 24.01 | 32,400 |
Apr 01, 2024 | 24.75 | 24.75 | 24.26 | 24.48 | 24.48 | 45,900 |
Mar 28, 2024 | 24.50 | 24.66 | 24.33 | 24.66 | 24.66 | 43,800 |
Mar 27, 2024 | 24.11 | 24.45 | 24.11 | 24.42 | 24.42 | 21,400 |
Mar 26, 2024 | 24.13 | 24.38 | 24.08 | 24.12 | 24.12 | 40,100 |
Mar 25, 2024 | 23.87 | 23.87 | 23.60 | 23.79 | 23.79 | 30,600 |
Mar 22, 2024 | 24.43 | 24.43 | 23.71 | 23.71 | 23.71 | 50,800 |
Mar 21, 2024 | 24.53 | 24.59 | 24.16 | 24.43 | 24.43 | 35,300 |
Mar 20, 2024 | 24.29 | 24.56 | 23.94 | 24.39 | 24.39 | 88,200 |
Mar 19, 2024 | 24.35 | 24.50 | 24.12 | 24.15 | 24.15 | 85,100 |
Mar 19, 2024 | 0.823 Dividend | |||||
Mar 18, 2024 | 24.45 | 25.38 | 24.45 | 25.03 | 24.21 | 169,000 |
Mar 15, 2024 | 25.00 | 25.19 | 24.27 | 24.88 | 24.06 | 2,062,700 |
Mar 14, 2024 | 25.58 | 25.66 | 24.96 | 25.49 | 24.65 | 342,800 |
Mar 13, 2024 | 25.63 | 26.34 | 25.39 | 25.68 | 24.84 | 372,600 |
Mar 12, 2024 | 25.95 | 25.99 | 24.83 | 25.73 | 24.88 | 554,700 |
Mar 11, 2024 | 24.75 | 30.39 | 24.53 | 26.99 | 26.10 | 1,046,000 |
Mar 08, 2024 | 23.00 | 23.25 | 23.00 | 23.12 | 22.36 | 13,700 |
Mar 07, 2024 | 22.59 | 22.94 | 22.59 | 22.94 | 22.19 | 17,500 |
Mar 06, 2024 | 22.94 | 22.98 | 22.75 | 22.92 | 22.17 | 14,200 |
Mar 05, 2024 | 22.77 | 22.98 | 22.71 | 22.79 | 22.04 | 22,100 |
Mar 04, 2024 | 22.85 | 22.98 | 22.80 | 22.92 | 22.17 | 9,500 |
Mar 01, 2024 | 22.92 | 22.99 | 22.75 | 22.97 | 22.21 | 14,900 |
Feb 29, 2024 | 23.14 | 23.16 | 22.66 | 23.04 | 22.28 | 28,000 |
Feb 28, 2024 | 22.98 | 23.28 | 22.76 | 23.17 | 22.41 | 17,000 |
Feb 27, 2024 | 22.34 | 22.98 | 22.34 | 22.98 | 22.22 | 30,900 |
Feb 26, 2024 | 22.95 | 23.08 | 22.23 | 22.34 | 21.61 | 39,000 |
Feb 23, 2024 | 22.94 | 23.19 | 22.94 | 23.05 | 22.29 | 8,400 |
Feb 22, 2024 | 22.86 | 23.23 | 22.86 | 23.02 | 22.26 | 14,100 |
Feb 21, 2024 | 22.89 | 23.18 | 22.88 | 22.93 | 22.18 | 10,600 |
Feb 20, 2024 | 23.00 | 23.01 | 22.67 | 22.81 | 22.06 | 16,000 |
Feb 16, 2024 | 22.92 | 23.16 | 22.92 | 23.05 | 22.29 | 9,400 |
Feb 15, 2024 | 23.12 | 23.27 | 23.01 | 23.06 | 22.30 | 8,700 |
Feb 14, 2024 | 22.95 | 23.12 | 22.83 | 23.00 | 22.24 | 12,700 |
Feb 13, 2024 | 22.87 | 22.87 | 22.67 | 22.77 | 22.02 | 12,400 |
Feb 12, 2024 | 23.24 | 23.24 | 22.98 | 23.20 | 22.44 | 21,000 |
Feb 09, 2024 | 23.09 | 23.38 | 23.02 | 23.38 | 22.61 | 25,400 |
Feb 08, 2024 | 23.24 | 23.24 | 23.05 | 23.15 | 22.39 | 12,800 |
Feb 07, 2024 | 23.26 | 23.47 | 23.03 | 23.35 | 22.58 | 23,100 |
Feb 06, 2024 | 22.46 | 23.48 | 22.46 | 23.33 | 22.56 | 54,300 |
Feb 05, 2024 | 22.43 | 22.43 | 22.17 | 22.36 | 21.62 | 15,800 |
Feb 02, 2024 | 22.44 | 22.61 | 22.38 | 22.59 | 21.85 | 33,900 |
Feb 01, 2024 | 22.28 | 22.34 | 22.22 | 22.32 | 21.59 | 16,900 |
Jan 31, 2024 | 22.52 | 22.70 | 22.21 | 22.35 | 21.62 | 20,800 |
Jan 30, 2024 | 22.63 | 22.78 | 22.47 | 22.64 | 21.90 | 14,300 |
Jan 29, 2024 | 22.57 | 22.88 | 22.48 | 22.75 | 22.00 | 23,700 |
Jan 26, 2024 | 22.74 | 22.89 | 22.68 | 22.69 | 21.94 | 28,600 |
Jan 25, 2024 | 22.39 | 22.64 | 22.23 | 22.63 | 21.89 | 30,600 |
Jan 24, 2024 | 22.61 | 22.84 | 22.07 | 22.21 | 21.48 | 32,000 |
Jan 23, 2024 | 22.98 | 22.98 | 22.53 | 22.64 | 21.90 | 39,600 |
Jan 22, 2024 | 22.82 | 22.97 | 22.77 | 22.96 | 22.21 | 18,900 |
Jan 19, 2024 | 22.94 | 22.94 | 22.68 | 22.76 | 22.01 | 16,500 |
Jan 18, 2024 | 22.89 | 22.89 | 22.42 | 22.87 | 22.12 | 44,000 |
Jan 17, 2024 | 22.70 | 22.86 | 22.65 | 22.77 | 22.02 | 26,800 |
Jan 16, 2024 | 23.07 | 23.07 | 22.55 | 22.61 | 21.87 | 39,000 |
Jan 12, 2024 | 22.92 | 23.22 | 22.84 | 23.02 | 22.26 | 22,800 |
Jan 11, 2024 | 23.24 | 23.24 | 22.76 | 22.94 | 22.19 | 30,200 |
Jan 10, 2024 | 23.25 | 23.25 | 22.87 | 23.16 | 22.40 | 17,600 |
Jan 09, 2024 | 23.40 | 23.40 | 23.19 | 23.32 | 22.55 | 27,000 |
Jan 08, 2024 | 23.35 | 23.58 | 23.11 | 23.58 | 22.80 | 53,100 |
Jan 05, 2024 | 23.40 | 23.55 | 23.28 | 23.42 | 22.65 | 36,500 |
Jan 04, 2024 | 23.22 | 23.49 | 23.22 | 23.47 | 22.70 | 17,400 |
Jan 03, 2024 | 23.03 | 23.34 | 23.03 | 23.30 | 22.53 | 32,600 |
Jan 02, 2024 | 23.46 | 23.56 | 23.28 | 23.43 | 22.66 | 27,100 |
Dec 29, 2023 | 23.16 | 23.50 | 23.15 | 23.43 | 22.66 | 22,300 |
Dec 28, 2023 | 23.33 | 23.33 | 23.19 | 23.19 | 22.43 | 15,100 |
Dec 27, 2023 | 23.31 | 23.43 | 22.91 | 23.33 | 22.56 | 50,700 |
Dec 26, 2023 | 23.26 | 23.45 | 23.20 | 23.45 | 22.68 | 15,000 |
Dec 22, 2023 | 23.56 | 23.56 | 23.14 | 23.32 | 22.55 | 23,400 |
Dec 21, 2023 | 23.77 | 23.79 | 23.26 | 23.42 | 22.65 | 48,600 |
Dec 20, 2023 | 23.37 | 23.97 | 23.37 | 23.75 | 22.97 | 47,800 |
Dec 19, 2023 | 23.30 | 23.42 | 23.11 | 23.27 | 22.50 | 26,700 |
Dec 18, 2023 | 23.00 | 23.33 | 23.00 | 23.23 | 22.47 | 41,400 |
Dec 15, 2023 | 23.13 | 23.13 | 22.76 | 22.82 | 22.07 | 25,000 |
Dec 14, 2023 | 23.10 | 23.19 | 22.80 | 23.12 | 22.36 | 56,200 |
Dec 13, 2023 | 22.65 | 23.20 | 22.61 | 23.06 | 22.30 | 63,200 |
Dec 12, 2023 | 22.55 | 22.96 | 22.55 | 22.89 | 22.14 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |