Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 23.78 | 24.28 | 23.78 | 24.05 | 24.05 | 108,700 |
Apr 30, 2024 | 23.78 | 24.00 | 23.61 | 23.72 | 23.72 | 141,600 |
Apr 29, 2024 | 23.55 | 24.11 | 23.55 | 24.00 | 24.00 | 105,100 |
Apr 26, 2024 | 23.13 | 23.58 | 23.10 | 23.53 | 23.53 | 89,100 |
Apr 25, 2024 | 22.80 | 23.14 | 22.62 | 23.11 | 23.11 | 105,700 |
Apr 24, 2024 | 22.77 | 23.06 | 22.52 | 22.98 | 22.98 | 82,300 |
Apr 23, 2024 | 22.80 | 23.08 | 22.66 | 22.83 | 22.83 | 85,300 |
Apr 22, 2024 | 22.55 | 22.89 | 22.40 | 22.84 | 22.84 | 69,400 |
Apr 19, 2024 | 22.77 | 22.86 | 22.29 | 22.57 | 22.57 | 132,700 |
Apr 19, 2024 | 0.45 Dividend | |||||
Apr 18, 2024 | 23.31 | 23.52 | 23.19 | 23.34 | 22.89 | 96,900 |
Apr 17, 2024 | 23.34 | 23.49 | 23.22 | 23.25 | 22.80 | 68,500 |
Apr 16, 2024 | 23.61 | 23.75 | 23.20 | 23.25 | 22.80 | 99,300 |
Apr 15, 2024 | 24.02 | 24.08 | 23.69 | 23.81 | 23.35 | 76,700 |
Apr 12, 2024 | 24.29 | 24.50 | 23.99 | 24.04 | 23.58 | 63,000 |
Apr 11, 2024 | 23.48 | 24.84 | 23.41 | 24.42 | 23.95 | 118,800 |
Apr 10, 2024 | 23.44 | 23.44 | 23.01 | 23.19 | 22.74 | 91,300 |
Apr 09, 2024 | 23.56 | 23.78 | 23.49 | 23.73 | 23.27 | 46,000 |
Apr 08, 2024 | 23.30 | 23.60 | 23.30 | 23.53 | 23.08 | 43,600 |
Apr 05, 2024 | 23.25 | 23.37 | 23.01 | 23.32 | 22.87 | 62,400 |
Apr 04, 2024 | 23.46 | 23.57 | 23.11 | 23.16 | 22.71 | 63,800 |
Apr 03, 2024 | 23.27 | 23.38 | 23.16 | 23.31 | 22.86 | 51,100 |
Apr 02, 2024 | 23.40 | 23.48 | 23.16 | 23.35 | 22.90 | 66,100 |
Apr 01, 2024 | 23.96 | 24.01 | 23.56 | 23.69 | 23.23 | 66,600 |
Mar 28, 2024 | 23.80 | 24.06 | 23.80 | 24.00 | 23.54 | 77,400 |
Mar 27, 2024 | 23.67 | 23.80 | 23.52 | 23.70 | 23.24 | 53,500 |
Mar 26, 2024 | 23.62 | 23.65 | 23.16 | 23.48 | 23.03 | 107,900 |
Mar 25, 2024 | 23.67 | 23.80 | 23.47 | 23.53 | 23.08 | 70,200 |
Mar 22, 2024 | 23.76 | 23.80 | 23.57 | 23.57 | 23.12 | 70,300 |
Mar 21, 2024 | 23.47 | 23.98 | 23.47 | 23.84 | 23.38 | 97,500 |
Mar 20, 2024 | 22.88 | 23.43 | 22.88 | 23.40 | 22.95 | 64,900 |
Mar 19, 2024 | 22.70 | 23.00 | 22.70 | 22.88 | 22.44 | 78,700 |
Mar 18, 2024 | 23.29 | 23.29 | 22.52 | 22.74 | 22.30 | 147,200 |
Mar 15, 2024 | 23.14 | 23.46 | 23.10 | 23.25 | 22.80 | 306,400 |
Mar 14, 2024 | 23.06 | 23.30 | 22.65 | 23.25 | 22.80 | 172,700 |
Mar 13, 2024 | 23.33 | 23.42 | 23.07 | 23.18 | 22.73 | 76,800 |
Mar 12, 2024 | 23.41 | 23.47 | 23.15 | 23.29 | 22.84 | 81,900 |
Mar 11, 2024 | 23.24 | 23.52 | 23.14 | 23.50 | 23.05 | 70,100 |
Mar 08, 2024 | 23.61 | 23.73 | 22.95 | 23.18 | 22.73 | 100,000 |
Mar 07, 2024 | 23.78 | 23.97 | 23.58 | 23.65 | 23.19 | 52,900 |
Mar 06, 2024 | 23.80 | 23.80 | 23.37 | 23.57 | 23.12 | 96,500 |
Mar 05, 2024 | 23.89 | 24.31 | 23.56 | 23.75 | 23.29 | 99,600 |
Mar 04, 2024 | 24.56 | 24.57 | 23.93 | 23.97 | 23.51 | 79,200 |
Mar 01, 2024 | 24.59 | 24.59 | 24.00 | 24.38 | 23.91 | 193,600 |
Feb 29, 2024 | 24.53 | 24.56 | 24.26 | 24.47 | 24.00 | 83,500 |
Feb 28, 2024 | 24.15 | 24.38 | 24.11 | 24.23 | 23.76 | 70,900 |
Feb 27, 2024 | 24.13 | 24.51 | 24.12 | 24.33 | 23.86 | 96,400 |
Feb 26, 2024 | 24.16 | 24.40 | 24.04 | 24.12 | 23.65 | 96,400 |
Feb 23, 2024 | 24.09 | 24.37 | 23.87 | 24.18 | 23.71 | 80,500 |
Feb 22, 2024 | 24.42 | 24.42 | 24.03 | 24.16 | 23.69 | 116,800 |
Feb 21, 2024 | 24.46 | 24.64 | 24.23 | 24.26 | 23.79 | 96,900 |
Feb 20, 2024 | 25.00 | 25.00 | 24.37 | 24.40 | 23.93 | 96,300 |
Feb 16, 2024 | 24.97 | 25.15 | 24.69 | 24.76 | 24.28 | 131,700 |
Feb 15, 2024 | 24.76 | 25.05 | 24.74 | 24.94 | 24.46 | 125,800 |
Feb 14, 2024 | 24.47 | 25.49 | 24.31 | 24.48 | 24.01 | 85,500 |
Feb 13, 2024 | 25.23 | 25.41 | 24.25 | 24.36 | 23.89 | 116,900 |
Feb 12, 2024 | 26.10 | 26.23 | 25.71 | 25.76 | 25.26 | 83,600 |
Feb 09, 2024 | 25.72 | 26.04 | 25.25 | 25.95 | 25.45 | 70,300 |
Feb 08, 2024 | 25.05 | 26.49 | 25.05 | 25.62 | 25.13 | 99,800 |
Feb 07, 2024 | 24.87 | 24.87 | 24.40 | 24.72 | 24.24 | 66,600 |
Feb 06, 2024 | 24.80 | 25.18 | 24.76 | 24.94 | 24.46 | 64,900 |
Feb 05, 2024 | 25.50 | 25.51 | 24.85 | 24.85 | 24.37 | 60,200 |
Feb 02, 2024 | 26.03 | 26.03 | 25.67 | 25.72 | 25.22 | 60,900 |
Feb 01, 2024 | 25.97 | 26.44 | 25.64 | 26.36 | 25.85 | 63,700 |
Jan 31, 2024 | 26.27 | 26.82 | 26.08 | 26.09 | 25.59 | 108,200 |
Jan 30, 2024 | 26.13 | 26.60 | 26.10 | 26.34 | 25.83 | 56,900 |
Jan 29, 2024 | 26.18 | 26.27 | 25.93 | 26.25 | 25.74 | 54,300 |
Jan 26, 2024 | 26.25 | 26.56 | 26.14 | 26.17 | 25.67 | 68,500 |
Jan 25, 2024 | 26.15 | 26.21 | 25.75 | 26.19 | 25.69 | 51,300 |
Jan 24, 2024 | 26.20 | 26.20 | 25.58 | 25.69 | 25.19 | 60,600 |
Jan 23, 2024 | 25.84 | 25.88 | 25.60 | 25.78 | 25.28 | 59,100 |
Jan 22, 2024 | 25.71 | 26.05 | 25.53 | 25.67 | 25.18 | 65,600 |
Jan 19, 2024 | 26.11 | 26.15 | 25.37 | 25.69 | 25.19 | 100,600 |
Jan 19, 2024 | 0.4 Dividend | |||||
Jan 18, 2024 | 26.60 | 26.73 | 26.27 | 26.30 | 25.40 | 85,900 |
Jan 17, 2024 | 26.32 | 26.63 | 26.15 | 26.61 | 25.70 | 85,400 |
Jan 16, 2024 | 26.78 | 27.04 | 26.43 | 26.54 | 25.63 | 128,100 |
Jan 12, 2024 | 27.39 | 27.39 | 26.56 | 26.62 | 25.71 | 85,200 |
Jan 11, 2024 | 27.24 | 27.24 | 26.40 | 26.88 | 25.96 | 145,100 |
Jan 10, 2024 | 26.32 | 27.48 | 25.72 | 27.39 | 26.45 | 128,300 |
Jan 09, 2024 | 28.13 | 28.22 | 26.32 | 26.36 | 25.46 | 115,200 |
Jan 08, 2024 | 28.50 | 28.77 | 28.24 | 28.43 | 27.46 | 125,500 |
Jan 05, 2024 | 28.34 | 28.81 | 28.21 | 28.37 | 27.40 | 117,900 |
Jan 04, 2024 | 28.17 | 28.50 | 28.15 | 28.38 | 27.41 | 69,100 |
Jan 03, 2024 | 28.59 | 28.82 | 28.12 | 28.15 | 27.19 | 83,900 |
Jan 02, 2024 | 28.20 | 28.70 | 28.20 | 28.62 | 27.64 | 78,200 |
Dec 29, 2023 | 28.44 | 28.51 | 28.21 | 28.23 | 27.26 | 64,200 |
Dec 28, 2023 | 27.98 | 28.62 | 27.97 | 28.51 | 27.54 | 78,500 |
Dec 27, 2023 | 27.82 | 28.27 | 27.70 | 28.14 | 27.18 | 52,500 |
Dec 26, 2023 | 27.59 | 27.82 | 27.33 | 27.75 | 26.80 | 60,600 |
Dec 22, 2023 | 27.43 | 27.86 | 27.43 | 27.58 | 26.64 | 70,500 |
Dec 21, 2023 | 27.53 | 27.69 | 27.08 | 27.29 | 26.36 | 149,200 |
Dec 20, 2023 | 27.21 | 28.44 | 27.20 | 27.47 | 26.53 | 96,900 |
Dec 19, 2023 | 26.93 | 27.22 | 26.79 | 27.15 | 26.22 | 68,400 |
Dec 18, 2023 | 26.88 | 27.08 | 26.58 | 26.73 | 25.82 | 72,600 |
Dec 15, 2023 | 27.27 | 27.27 | 26.80 | 26.86 | 25.94 | 216,900 |
Dec 14, 2023 | 26.81 | 27.32 | 26.57 | 27.10 | 26.17 | 116,200 |
Dec 13, 2023 | 25.51 | 26.48 | 25.30 | 26.47 | 25.56 | 229,200 |
Dec 12, 2023 | 25.60 | 25.67 | 25.24 | 25.55 | 24.68 | 43,100 |
Dec 11, 2023 | 25.37 | 25.71 | 25.35 | 25.56 | 24.69 | 50,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |