Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.15 | 25.19 | 25.03 | 25.03 | 25.03 | 113,300 |
Apr 24, 2024 | 24.83 | 24.94 | 24.82 | 24.85 | 24.85 | 12,400 |
Apr 23, 2024 | 24.85 | 24.87 | 24.61 | 24.71 | 24.71 | 17,100 |
Apr 22, 2024 | 24.87 | 24.87 | 24.74 | 24.76 | 24.76 | 263,100 |
Apr 19, 2024 | 24.69 | 24.79 | 24.68 | 24.76 | 24.76 | 12,000 |
Apr 18, 2024 | 24.68 | 24.87 | 24.68 | 24.82 | 24.82 | 86,600 |
Apr 17, 2024 | 24.75 | 24.82 | 24.59 | 24.62 | 24.62 | 14,500 |
Apr 16, 2024 | 24.95 | 25.01 | 24.83 | 24.92 | 24.92 | 260,800 |
Apr 15, 2024 | 24.73 | 24.90 | 24.73 | 24.73 | 24.73 | 12,100 |
Apr 12, 2024 | 24.34 | 24.37 | 24.26 | 24.37 | 24.37 | 11,200 |
Apr 11, 2024 | 24.43 | 25.00 | 24.43 | 24.60 | 24.60 | 15,500 |
Apr 10, 2024 | 24.33 | 24.59 | 24.31 | 24.50 | 24.50 | 11,100 |
Apr 09, 2024 | 23.91 | 23.91 | 23.83 | 23.85 | 23.85 | 4,700 |
Apr 08, 2024 | 24.04 | 24.10 | 24.00 | 24.05 | 24.05 | 4,100 |
Apr 05, 2024 | 23.87 | 23.90 | 23.74 | 23.90 | 23.90 | 54,700 |
Apr 04, 2024 | 23.65 | 23.79 | 23.59 | 23.59 | 23.59 | 187,900 |
Apr 03, 2024 | 23.98 | 24.01 | 23.74 | 23.74 | 23.74 | 7,200 |
Apr 02, 2024 | 23.91 | 23.93 | 23.75 | 23.77 | 23.77 | 8,900 |
Apr 01, 2024 | 23.58 | 23.70 | 23.47 | 23.70 | 23.70 | 24,500 |
Mar 28, 2024 | 23.27 | 23.31 | 23.18 | 23.20 | 23.20 | 6,000 |
Mar 27, 2024 | 23.30 | 23.33 | 23.20 | 23.21 | 23.21 | 98,800 |
Mar 26, 2024 | 23.45 | 23.45 | 23.34 | 23.34 | 23.34 | 3,700 |
Mar 25, 2024 | 23.33 | 23.43 | 23.33 | 23.40 | 23.40 | 13,100 |
Mar 22, 2024 | 23.25 | 23.29 | 23.25 | 23.28 | 23.28 | 31,700 |
Mar 21, 2024 | 23.41 | 23.51 | 23.39 | 23.49 | 23.49 | 67,700 |
Mar 20, 2024 | 23.55 | 23.56 | 23.40 | 23.48 | 23.48 | 10,400 |
Mar 20, 2024 | 0.164 Dividend | |||||
Mar 19, 2024 | 23.78 | 23.80 | 23.65 | 23.74 | 23.58 | 8,900 |
Mar 18, 2024 | 23.82 | 23.90 | 23.80 | 23.86 | 23.70 | 35,900 |
Mar 15, 2024 | 23.78 | 23.83 | 23.75 | 23.81 | 23.65 | 87,500 |
Mar 14, 2024 | 23.55 | 23.72 | 23.55 | 23.71 | 23.55 | 6,600 |
Mar 13, 2024 | 23.32 | 23.36 | 23.29 | 23.35 | 23.19 | 6,200 |
Mar 12, 2024 | 23.16 | 23.27 | 23.16 | 23.23 | 23.07 | 10,200 |
Mar 11, 2024 | 22.97 | 23.07 | 22.97 | 23.04 | 22.88 | 10,100 |
Mar 08, 2024 | 22.92 | 22.98 | 22.90 | 22.97 | 22.81 | 19,100 |
Mar 07, 2024 | 22.96 | 23.09 | 22.96 | 22.99 | 22.83 | 59,400 |
Mar 06, 2024 | 23.05 | 23.07 | 22.96 | 23.03 | 22.87 | 39,600 |
Mar 05, 2024 | 23.20 | 23.23 | 23.08 | 23.14 | 22.98 | 25,300 |
Mar 04, 2024 | 23.47 | 23.47 | 23.41 | 23.43 | 23.27 | 18,000 |
Mar 01, 2024 | 23.57 | 23.65 | 23.29 | 23.30 | 23.14 | 29,600 |
Feb 29, 2024 | 23.58 | 23.58 | 23.47 | 23.54 | 23.38 | 23,900 |
Feb 28, 2024 | 23.71 | 23.72 | 23.59 | 23.59 | 23.43 | 32,400 |
Feb 27, 2024 | 23.69 | 23.77 | 23.66 | 23.74 | 23.58 | 25,100 |
Feb 26, 2024 | 23.59 | 23.81 | 23.58 | 23.65 | 23.49 | 129,600 |
Feb 23, 2024 | 23.71 | 23.71 | 23.55 | 23.55 | 23.39 | 36,500 |
Feb 22, 2024 | 23.78 | 23.83 | 23.68 | 23.78 | 23.62 | 73,000 |
Feb 21, 2024 | 23.57 | 23.75 | 23.57 | 23.74 | 23.58 | 18,800 |
Feb 20, 2024 | 23.55 | 23.59 | 23.50 | 23.58 | 23.42 | 40,900 |
Feb 16, 2024 | 23.73 | 23.74 | 23.63 | 23.66 | 23.50 | 66,500 |
Feb 15, 2024 | 23.35 | 23.49 | 23.31 | 23.44 | 23.28 | 68,300 |
Feb 14, 2024 | 23.67 | 23.67 | 23.48 | 23.53 | 23.37 | 5,100 |
Feb 13, 2024 | 23.53 | 23.72 | 23.53 | 23.72 | 23.56 | 27,300 |
Feb 12, 2024 | 23.24 | 23.27 | 23.17 | 23.17 | 23.01 | 23,900 |
Feb 09, 2024 | 23.24 | 23.26 | 23.19 | 23.22 | 23.06 | 24,200 |
Feb 08, 2024 | 23.11 | 23.17 | 23.02 | 23.14 | 22.98 | 171,100 |
Feb 07, 2024 | 22.96 | 22.97 | 22.80 | 22.94 | 22.78 | 12,400 |
Feb 06, 2024 | 23.01 | 23.02 | 22.83 | 22.85 | 22.69 | 10,800 |
Feb 05, 2024 | 22.98 | 23.15 | 22.98 | 23.11 | 22.95 | 24,600 |
Feb 02, 2024 | 22.57 | 22.73 | 22.51 | 22.65 | 22.49 | 23,100 |
Feb 01, 2024 | 22.18 | 22.20 | 21.95 | 22.09 | 21.94 | 39,000 |
Jan 31, 2024 | 22.49 | 22.55 | 22.32 | 22.32 | 22.17 | 38,100 |
Jan 30, 2024 | 22.68 | 22.86 | 22.67 | 22.72 | 22.56 | 9,900 |
Jan 29, 2024 | 22.90 | 22.90 | 22.72 | 22.76 | 22.60 | 73,400 |
Jan 26, 2024 | 22.97 | 23.06 | 22.97 | 23.02 | 22.86 | 34,300 |
Jan 25, 2024 | 22.96 | 23.00 | 22.94 | 22.95 | 22.79 | 165,600 |
Jan 24, 2024 | 22.81 | 23.12 | 22.81 | 23.12 | 22.96 | 17,700 |
Jan 23, 2024 | 22.95 | 23.01 | 22.95 | 22.96 | 22.80 | 17,200 |
Jan 22, 2024 | 22.81 | 22.88 | 22.78 | 22.85 | 22.69 | 14,400 |
Jan 19, 2024 | 23.07 | 23.12 | 22.99 | 23.00 | 22.84 | 18,400 |
Jan 18, 2024 | 22.88 | 23.00 | 22.88 | 22.98 | 22.82 | 121,400 |
Jan 17, 2024 | 22.82 | 22.91 | 22.78 | 22.85 | 22.69 | 101,600 |
Jan 16, 2024 | 22.69 | 22.73 | 22.47 | 22.69 | 22.53 | 18,500 |
Jan 12, 2024 | 22.31 | 22.41 | 22.20 | 22.32 | 22.17 | 30,500 |
Jan 11, 2024 | 22.56 | 22.66 | 22.41 | 22.43 | 22.28 | 146,500 |
Jan 10, 2024 | 22.51 | 22.66 | 22.51 | 22.66 | 22.50 | 10,400 |
Jan 09, 2024 | 22.62 | 22.62 | 22.52 | 22.57 | 22.41 | 8,200 |
Jan 08, 2024 | 22.48 | 22.56 | 22.41 | 22.55 | 22.39 | 6,900 |
Jan 05, 2024 | 22.68 | 22.70 | 22.36 | 22.68 | 22.52 | 139,200 |
Jan 04, 2024 | 22.50 | 22.55 | 22.46 | 22.51 | 22.35 | 42,600 |
Jan 03, 2024 | 22.48 | 22.52 | 22.21 | 22.21 | 22.06 | 69,500 |
Jan 02, 2024 | 22.45 | 22.45 | 21.85 | 22.30 | 22.15 | 76,300 |
Dec 29, 2023 | 22.16 | 22.16 | 22.05 | 22.16 | 22.01 | 35,700 |
Dec 28, 2023 | 21.95 | 22.06 | 21.89 | 22.03 | 21.88 | 156,900 |
Dec 27, 2023 | 21.91 | 21.91 | 21.81 | 21.83 | 21.68 | 9,300 |
Dec 26, 2023 | 22.20 | 22.21 | 22.13 | 22.16 | 22.01 | 14,800 |
Dec 22, 2023 | 22.08 | 22.18 | 22.01 | 22.06 | 21.91 | 36,500 |
Dec 21, 2023 | 21.97 | 22.19 | 21.97 | 22.17 | 22.02 | 13,700 |
Dec 20, 2023 | 22.16 | 22.17 | 22.03 | 22.03 | 21.88 | 3,600 |
Dec 20, 2023 | 0.29 Dividend | |||||
Dec 19, 2023 | 22.50 | 22.55 | 22.45 | 22.55 | 22.11 | 2,900 |
Dec 18, 2023 | 22.80 | 22.80 | 22.60 | 22.65 | 22.20 | 6,500 |
Dec 15, 2023 | 22.54 | 22.55 | 22.45 | 22.50 | 22.06 | 24,500 |
Dec 14, 2023 | 22.59 | 22.64 | 22.36 | 22.41 | 21.97 | 29,900 |
Dec 13, 2023 | 23.38 | 23.39 | 22.75 | 22.81 | 22.36 | 98,900 |
Dec 12, 2023 | 23.62 | 23.62 | 23.46 | 23.51 | 23.05 | 12,300 |
Dec 11, 2023 | 23.71 | 23.78 | 23.59 | 23.63 | 23.16 | 10,900 |
Dec 08, 2023 | 23.60 | 23.66 | 23.54 | 23.60 | 23.14 | 14,800 |
Dec 07, 2023 | 23.31 | 23.33 | 23.15 | 23.30 | 22.84 | 93,400 |
Dec 06, 2023 | 23.28 | 23.32 | 23.18 | 23.20 | 22.74 | 7,700 |
Dec 05, 2023 | 23.52 | 23.52 | 23.34 | 23.37 | 22.91 | 18,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |