Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.35 | 22.44 | 22.10 | 22.12 | 22.12 | 753,200 |
Apr 29, 2024 | 22.38 | 22.52 | 22.38 | 22.49 | 22.49 | 431,300 |
Apr 26, 2024 | 22.31 | 22.44 | 22.24 | 22.26 | 22.26 | 361,300 |
Apr 25, 2024 | 22.19 | 22.26 | 22.01 | 22.21 | 22.21 | 797,100 |
Apr 24, 2024 | 22.35 | 22.38 | 22.19 | 22.35 | 22.35 | 700,400 |
Apr 23, 2024 | 22.26 | 22.48 | 22.22 | 22.41 | 22.41 | 579,500 |
Apr 22, 2024 | 22.02 | 22.22 | 21.95 | 22.16 | 22.16 | 417,200 |
Apr 19, 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 21.99 | 766,500 |
Apr 18, 2024 | 21.90 | 21.98 | 21.79 | 21.89 | 21.89 | 630,800 |
Apr 17, 2024 | 21.94 | 22.03 | 21.83 | 21.86 | 21.86 | 678,600 |
Apr 16, 2024 | 22.08 | 22.10 | 21.90 | 21.98 | 21.98 | 643,700 |
Apr 15, 2024 | 22.65 | 22.70 | 22.11 | 22.23 | 22.23 | 402,300 |
Apr 12, 2024 | 22.72 | 22.74 | 22.48 | 22.55 | 22.55 | 272,900 |
Apr 11, 2024 | 22.89 | 22.99 | 22.67 | 22.88 | 22.88 | 796,500 |
Apr 10, 2024 | 23.09 | 23.09 | 22.69 | 22.80 | 22.80 | 504,400 |
Apr 09, 2024 | 23.47 | 23.61 | 23.39 | 23.58 | 23.58 | 486,800 |
Apr 08, 2024 | 23.19 | 23.39 | 23.16 | 23.38 | 23.38 | 497,200 |
Apr 05, 2024 | 22.89 | 23.10 | 22.83 | 23.07 | 23.07 | 514,100 |
Apr 04, 2024 | 23.21 | 23.33 | 22.88 | 22.95 | 22.95 | 645,200 |
Apr 03, 2024 | 22.97 | 23.09 | 22.93 | 23.06 | 23.06 | 514,200 |
Apr 02, 2024 | 23.21 | 23.25 | 23.00 | 23.06 | 23.06 | 787,400 |
Apr 01, 2024 | 23.68 | 23.70 | 23.35 | 23.36 | 23.36 | 526,100 |
Mar 28, 2024 | 23.57 | 23.74 | 23.57 | 23.68 | 23.68 | 1,160,200 |
Mar 27, 2024 | 23.19 | 23.54 | 23.19 | 23.54 | 23.54 | 769,600 |
Mar 26, 2024 | 23.19 | 23.19 | 23.03 | 23.06 | 23.06 | 414,800 |
Mar 25, 2024 | 23.22 | 23.31 | 23.10 | 23.11 | 23.11 | 522,700 |
Mar 22, 2024 | 23.47 | 23.49 | 23.19 | 23.21 | 23.21 | 749,600 |
Mar 21, 2024 | 23.37 | 23.50 | 23.30 | 23.44 | 23.44 | 537,200 |
Mar 21, 2024 | 0.133 Dividend | |||||
Mar 20, 2024 | 23.08 | 23.45 | 23.02 | 23.40 | 23.27 | 768,100 |
Mar 19, 2024 | 23.18 | 23.26 | 23.11 | 23.26 | 23.13 | 5,281,000 |
Mar 18, 2024 | 23.23 | 23.28 | 23.16 | 23.17 | 23.04 | 385,500 |
Mar 15, 2024 | 23.20 | 23.30 | 23.10 | 23.23 | 23.10 | 428,700 |
Mar 14, 2024 | 23.49 | 23.51 | 23.04 | 23.23 | 23.10 | 438,200 |
Mar 13, 2024 | 23.59 | 23.71 | 23.49 | 23.50 | 23.37 | 585,900 |
Mar 12, 2024 | 23.67 | 23.72 | 23.50 | 23.65 | 23.52 | 327,300 |
Mar 11, 2024 | 23.73 | 23.84 | 23.61 | 23.70 | 23.57 | 224,000 |
Mar 08, 2024 | 23.69 | 23.84 | 23.69 | 23.75 | 23.62 | 585,700 |
Mar 07, 2024 | 23.55 | 23.61 | 23.43 | 23.52 | 23.39 | 323,800 |
Mar 06, 2024 | 23.54 | 23.54 | 23.37 | 23.47 | 23.34 | 393,500 |
Mar 05, 2024 | 23.51 | 23.58 | 23.24 | 23.33 | 23.20 | 857,800 |
Mar 04, 2024 | 23.40 | 23.58 | 23.18 | 23.54 | 23.41 | 565,000 |
Mar 01, 2024 | 23.17 | 23.39 | 22.95 | 23.39 | 23.26 | 658,700 |
Feb 29, 2024 | 23.27 | 23.32 | 23.11 | 23.20 | 23.07 | 937,400 |
Feb 28, 2024 | 22.86 | 23.25 | 22.86 | 23.11 | 22.98 | 549,600 |
Feb 27, 2024 | 23.14 | 23.19 | 23.00 | 23.05 | 22.92 | 548,300 |
Feb 26, 2024 | 23.25 | 23.29 | 22.99 | 23.04 | 22.91 | 479,400 |
Feb 23, 2024 | 23.24 | 23.35 | 23.22 | 23.25 | 23.12 | 1,188,300 |
Feb 22, 2024 | 23.35 | 23.38 | 23.24 | 23.29 | 23.16 | 547,500 |
Feb 21, 2024 | 23.14 | 23.32 | 23.09 | 23.27 | 23.14 | 3,047,600 |
Feb 20, 2024 | 23.13 | 23.24 | 23.03 | 23.12 | 22.99 | 888,000 |
Feb 16, 2024 | 23.17 | 23.34 | 23.03 | 23.23 | 23.10 | 475,900 |
Feb 15, 2024 | 23.03 | 23.41 | 23.03 | 23.41 | 23.28 | 381,400 |
Feb 14, 2024 | 22.87 | 23.02 | 22.77 | 22.91 | 22.78 | 700,900 |
Feb 13, 2024 | 22.79 | 22.79 | 22.52 | 22.72 | 22.59 | 676,600 |
Feb 12, 2024 | 23.21 | 23.34 | 23.18 | 23.21 | 23.08 | 421,800 |
Feb 09, 2024 | 23.19 | 23.24 | 23.00 | 23.19 | 23.06 | 236,200 |
Feb 08, 2024 | 22.99 | 23.27 | 22.96 | 23.21 | 23.08 | 284,700 |
Feb 07, 2024 | 23.14 | 23.17 | 22.94 | 23.03 | 22.90 | 411,600 |
Feb 06, 2024 | 22.87 | 23.12 | 22.82 | 23.12 | 22.99 | 295,500 |
Feb 05, 2024 | 23.01 | 23.01 | 22.76 | 22.83 | 22.70 | 550,800 |
Feb 02, 2024 | 23.30 | 23.33 | 22.93 | 23.23 | 23.10 | 732,500 |
Feb 01, 2024 | 23.07 | 23.46 | 22.97 | 23.45 | 23.32 | 727,000 |
Jan 31, 2024 | 23.39 | 23.54 | 23.09 | 23.15 | 23.02 | 555,600 |
Jan 30, 2024 | 23.47 | 23.48 | 23.27 | 23.31 | 23.18 | 687,300 |
Jan 29, 2024 | 23.32 | 23.53 | 23.27 | 23.49 | 23.36 | 739,600 |
Jan 26, 2024 | 23.38 | 23.45 | 23.26 | 23.32 | 23.19 | 749,200 |
Jan 25, 2024 | 23.36 | 23.49 | 23.24 | 23.32 | 23.19 | 1,145,500 |
Jan 24, 2024 | 23.64 | 23.70 | 23.19 | 23.22 | 23.09 | 459,000 |
Jan 23, 2024 | 23.64 | 23.66 | 23.32 | 23.41 | 23.28 | 502,400 |
Jan 22, 2024 | 23.56 | 23.76 | 23.50 | 23.56 | 23.43 | 414,700 |
Jan 19, 2024 | 23.21 | 23.50 | 23.11 | 23.43 | 23.30 | 450,600 |
Jan 18, 2024 | 23.31 | 23.41 | 23.04 | 23.17 | 23.04 | 252,500 |
Jan 17, 2024 | 23.54 | 23.65 | 23.12 | 23.33 | 23.20 | 692,200 |
Jan 16, 2024 | 23.86 | 23.94 | 23.74 | 23.81 | 23.67 | 446,300 |
Jan 12, 2024 | 24.08 | 24.17 | 23.92 | 24.02 | 23.88 | 323,200 |
Jan 11, 2024 | 23.99 | 24.00 | 23.75 | 23.89 | 23.75 | 319,500 |
Jan 10, 2024 | 23.99 | 24.13 | 23.94 | 24.03 | 23.89 | 488,500 |
Jan 09, 2024 | 23.95 | 24.03 | 23.83 | 23.97 | 23.83 | 2,044,300 |
Jan 08, 2024 | 23.79 | 24.13 | 23.77 | 24.09 | 23.95 | 261,700 |
Jan 05, 2024 | 23.71 | 24.00 | 23.60 | 23.82 | 23.68 | 639,300 |
Jan 04, 2024 | 23.82 | 23.92 | 23.69 | 23.75 | 23.62 | 784,100 |
Jan 03, 2024 | 24.12 | 24.13 | 23.80 | 23.86 | 23.72 | 624,800 |
Jan 02, 2024 | 24.04 | 24.36 | 24.03 | 24.32 | 24.18 | 620,800 |
Dec 29, 2023 | 24.37 | 24.41 | 24.18 | 24.18 | 24.04 | 433,700 |
Dec 28, 2023 | 24.27 | 24.46 | 24.27 | 24.46 | 24.32 | 814,900 |
Dec 27, 2023 | 24.21 | 24.32 | 24.12 | 24.28 | 24.14 | 798,300 |
Dec 26, 2023 | 23.99 | 24.22 | 23.97 | 24.18 | 24.04 | 451,700 |
Dec 22, 2023 | 24.00 | 24.16 | 23.92 | 23.99 | 23.85 | 411,900 |
Dec 21, 2023 | 23.91 | 23.95 | 23.69 | 23.92 | 23.78 | 520,500 |
Dec 20, 2023 | 23.96 | 24.12 | 23.66 | 23.68 | 23.55 | 727,100 |
Dec 20, 2023 | 0.24 Dividend | |||||
Dec 19, 2023 | 24.16 | 24.27 | 24.16 | 24.20 | 23.82 | 484,900 |
Dec 18, 2023 | 24.20 | 24.20 | 24.00 | 24.02 | 23.65 | 706,100 |
Dec 15, 2023 | 24.38 | 24.48 | 24.02 | 24.14 | 23.76 | 1,732,700 |
Dec 14, 2023 | 24.23 | 24.65 | 24.17 | 24.56 | 24.18 | 1,055,100 |
Dec 13, 2023 | 23.03 | 23.86 | 22.96 | 23.80 | 23.43 | 513,100 |
Dec 12, 2023 | 22.99 | 23.05 | 22.84 | 22.97 | 22.61 | 547,500 |
Dec 11, 2023 | 22.86 | 23.01 | 22.85 | 22.99 | 22.63 | 351,500 |
Dec 08, 2023 | 22.84 | 22.94 | 22.71 | 22.89 | 22.53 | 525,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |