Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.18 | 24.81 | 24.18 | 24.52 | 24.52 | 237,803 |
May 01, 2024 | 24.33 | 24.42 | 23.84 | 24.02 | 24.02 | 228,900 |
Apr 30, 2024 | 24.53 | 24.65 | 24.13 | 24.23 | 24.23 | 138,800 |
Apr 29, 2024 | 24.60 | 24.85 | 24.51 | 24.70 | 24.70 | 122,500 |
Apr 26, 2024 | 24.76 | 24.98 | 24.57 | 24.64 | 24.64 | 243,900 |
Apr 25, 2024 | 24.65 | 25.11 | 24.59 | 24.85 | 24.85 | 219,000 |
Apr 24, 2024 | 24.67 | 25.07 | 24.55 | 24.75 | 24.75 | 157,500 |
Apr 23, 2024 | 24.60 | 25.00 | 24.55 | 24.94 | 24.94 | 201,600 |
Apr 22, 2024 | 24.78 | 24.98 | 24.55 | 24.80 | 24.80 | 303,000 |
Apr 19, 2024 | 24.51 | 25.17 | 24.51 | 24.78 | 24.78 | 316,500 |
Apr 19, 2024 | 0.525 Dividend | |||||
Apr 18, 2024 | 25.18 | 25.50 | 25.02 | 25.15 | 24.63 | 324,300 |
Apr 17, 2024 | 25.11 | 25.50 | 24.86 | 24.97 | 24.45 | 317,700 |
Apr 16, 2024 | 25.10 | 25.43 | 24.56 | 25.00 | 24.48 | 930,700 |
Apr 15, 2024 | 25.69 | 25.94 | 25.03 | 25.08 | 24.56 | 207,900 |
Apr 12, 2024 | 26.05 | 26.24 | 25.37 | 25.49 | 24.96 | 318,200 |
Apr 11, 2024 | 25.95 | 26.18 | 24.92 | 25.94 | 25.40 | 314,800 |
Apr 10, 2024 | 26.20 | 26.44 | 25.87 | 25.91 | 25.37 | 170,500 |
Apr 09, 2024 | 26.43 | 26.65 | 26.16 | 26.20 | 25.65 | 182,700 |
Apr 08, 2024 | 26.50 | 26.96 | 26.38 | 26.44 | 25.89 | 216,800 |
Apr 05, 2024 | 27.80 | 27.80 | 26.42 | 26.48 | 25.93 | 431,000 |
Apr 04, 2024 | 28.33 | 28.47 | 27.81 | 27.88 | 27.30 | 213,500 |
Apr 03, 2024 | 27.99 | 28.35 | 27.92 | 28.24 | 27.65 | 277,500 |
Apr 02, 2024 | 26.96 | 28.00 | 26.96 | 27.88 | 27.30 | 172,900 |
Apr 01, 2024 | 26.67 | 27.47 | 26.59 | 26.96 | 26.40 | 173,700 |
Mar 28, 2024 | 26.61 | 26.95 | 26.36 | 26.67 | 26.11 | 305,500 |
Mar 27, 2024 | 27.40 | 27.43 | 26.48 | 26.66 | 26.10 | 123,500 |
Mar 26, 2024 | 27.44 | 27.44 | 27.10 | 27.24 | 26.67 | 134,900 |
Mar 25, 2024 | 27.42 | 27.75 | 27.15 | 27.22 | 26.65 | 98,900 |
Mar 22, 2024 | 28.00 | 28.00 | 27.34 | 27.39 | 26.82 | 123,100 |
Mar 21, 2024 | 28.18 | 28.30 | 27.85 | 28.01 | 27.43 | 92,600 |
Mar 20, 2024 | 27.68 | 28.38 | 27.60 | 28.17 | 27.58 | 356,100 |
Mar 19, 2024 | 27.52 | 27.97 | 27.52 | 27.68 | 27.10 | 199,700 |
Mar 18, 2024 | 27.58 | 27.80 | 27.29 | 27.43 | 26.86 | 256,500 |
Mar 15, 2024 | 27.14 | 27.98 | 27.14 | 27.55 | 26.97 | 1,544,000 |
Mar 14, 2024 | 27.58 | 27.67 | 27.02 | 27.26 | 26.69 | 332,900 |
Mar 13, 2024 | 27.46 | 28.00 | 27.34 | 27.48 | 26.91 | 262,400 |
Mar 12, 2024 | 27.41 | 27.66 | 27.16 | 27.29 | 26.72 | 272,700 |
Mar 11, 2024 | 26.60 | 27.44 | 26.40 | 27.41 | 26.84 | 382,000 |
Mar 08, 2024 | 26.85 | 26.93 | 26.33 | 26.82 | 26.26 | 340,500 |
Mar 07, 2024 | 26.85 | 26.89 | 26.35 | 26.59 | 26.03 | 296,200 |
Mar 06, 2024 | 25.99 | 26.94 | 25.92 | 26.87 | 26.31 | 291,700 |
Mar 05, 2024 | 25.40 | 26.00 | 25.31 | 25.82 | 25.28 | 123,800 |
Mar 04, 2024 | 24.95 | 25.50 | 24.91 | 25.43 | 24.90 | 162,000 |
Mar 01, 2024 | 25.21 | 25.36 | 24.82 | 25.04 | 24.52 | 158,100 |
Feb 29, 2024 | 24.55 | 24.98 | 24.55 | 24.97 | 24.45 | 212,000 |
Feb 28, 2024 | 24.39 | 24.88 | 24.35 | 24.56 | 24.05 | 219,200 |
Feb 27, 2024 | 24.30 | 24.71 | 24.14 | 24.45 | 23.94 | 234,400 |
Feb 26, 2024 | 24.29 | 24.52 | 24.11 | 24.40 | 23.89 | 123,400 |
Feb 23, 2024 | 24.30 | 24.56 | 24.07 | 24.50 | 23.99 | 140,200 |
Feb 22, 2024 | 24.88 | 24.88 | 24.24 | 24.34 | 23.83 | 140,500 |
Feb 21, 2024 | 24.26 | 24.89 | 24.26 | 24.47 | 23.96 | 318,100 |
Feb 20, 2024 | 23.52 | 24.48 | 23.52 | 24.48 | 23.97 | 384,500 |
Feb 16, 2024 | 23.94 | 24.66 | 23.94 | 24.13 | 23.63 | 233,700 |
Feb 15, 2024 | 23.00 | 24.34 | 22.78 | 24.15 | 23.65 | 239,000 |
Feb 14, 2024 | 23.20 | 23.38 | 22.53 | 22.74 | 22.27 | 251,400 |
Feb 13, 2024 | 23.80 | 24.42 | 22.76 | 22.97 | 22.49 | 812,700 |
Feb 12, 2024 | 24.20 | 24.49 | 23.82 | 23.89 | 23.39 | 317,300 |
Feb 09, 2024 | 24.68 | 24.69 | 24.01 | 24.16 | 23.66 | 199,200 |
Feb 08, 2024 | 24.15 | 24.50 | 24.00 | 24.50 | 23.99 | 5,175,400 |
Feb 07, 2024 | 24.94 | 25.05 | 24.34 | 24.41 | 23.90 | 363,800 |
Feb 06, 2024 | 25.04 | 25.32 | 24.78 | 24.84 | 24.32 | 659,000 |
Feb 05, 2024 | 25.22 | 25.40 | 25.00 | 25.02 | 24.50 | 325,800 |
Feb 02, 2024 | 25.54 | 25.82 | 25.23 | 25.33 | 24.80 | 716,700 |
Feb 01, 2024 | 24.82 | 25.67 | 24.80 | 25.61 | 25.08 | 467,500 |
Jan 31, 2024 | 25.81 | 26.09 | 24.82 | 24.95 | 24.43 | 566,700 |
Jan 30, 2024 | 26.02 | 26.30 | 25.60 | 25.66 | 25.12 | 265,800 |
Jan 29, 2024 | 26.23 | 26.35 | 25.50 | 26.09 | 25.55 | 534,300 |
Jan 26, 2024 | 26.30 | 26.74 | 25.99 | 26.19 | 25.64 | 387,700 |
Jan 25, 2024 | 26.27 | 26.65 | 25.84 | 26.30 | 25.75 | 612,500 |
Jan 24, 2024 | 25.88 | 26.93 | 25.62 | 26.01 | 25.47 | 1,055,700 |
Jan 23, 2024 | 25.88 | 26.24 | 25.57 | 25.68 | 25.14 | 488,400 |
Jan 22, 2024 | 24.65 | 25.95 | 24.46 | 25.92 | 25.38 | 573,400 |
Jan 19, 2024 | 24.44 | 24.83 | 24.20 | 24.72 | 24.20 | 278,200 |
Jan 19, 2024 | 0.525 Dividend | |||||
Jan 18, 2024 | 24.76 | 25.24 | 24.51 | 25.16 | 24.12 | 467,000 |
Jan 17, 2024 | 24.12 | 24.93 | 24.00 | 24.93 | 23.90 | 378,300 |
Jan 16, 2024 | 24.30 | 25.09 | 24.12 | 24.54 | 23.53 | 480,500 |
Jan 12, 2024 | 24.07 | 24.33 | 23.41 | 23.91 | 22.92 | 375,800 |
Jan 11, 2024 | 24.06 | 24.31 | 23.69 | 23.79 | 22.81 | 924,100 |
Jan 10, 2024 | 24.60 | 24.74 | 24.01 | 24.03 | 23.04 | 148,500 |
Jan 09, 2024 | 24.56 | 24.70 | 24.33 | 24.59 | 23.57 | 203,500 |
Jan 08, 2024 | 24.50 | 24.89 | 24.22 | 24.56 | 23.55 | 104,400 |
Jan 05, 2024 | 24.60 | 25.12 | 24.53 | 24.57 | 23.56 | 172,400 |
Jan 04, 2024 | 24.37 | 24.61 | 24.22 | 24.43 | 23.42 | 267,800 |
Jan 03, 2024 | 23.78 | 24.62 | 23.78 | 24.25 | 23.25 | 113,700 |
Jan 02, 2024 | 22.96 | 24.24 | 22.96 | 24.22 | 23.22 | 356,800 |
Dec 29, 2023 | 24.30 | 24.33 | 22.78 | 22.83 | 21.89 | 305,800 |
Dec 28, 2023 | 23.60 | 24.69 | 23.60 | 24.01 | 23.02 | 2,173,600 |
Dec 27, 2023 | 23.60 | 24.44 | 23.60 | 23.87 | 22.88 | 123,800 |
Dec 26, 2023 | 24.00 | 24.61 | 23.74 | 23.74 | 22.76 | 471,600 |
Dec 22, 2023 | 24.52 | 25.09 | 24.00 | 24.09 | 23.09 | 424,400 |
Dec 21, 2023 | 25.20 | 26.24 | 24.54 | 24.76 | 23.74 | 1,316,100 |
Dec 20, 2023 | 24.71 | 25.45 | 24.71 | 24.87 | 23.84 | 1,244,400 |
Dec 19, 2023 | 24.39 | 24.71 | 24.14 | 24.70 | 23.68 | 240,900 |
Dec 18, 2023 | 24.68 | 24.75 | 23.94 | 24.23 | 23.23 | 834,700 |
Dec 15, 2023 | 24.04 | 25.05 | 23.56 | 24.65 | 23.63 | 11,526,500 |
Dec 14, 2023 | 23.50 | 24.20 | 23.38 | 24.16 | 23.16 | 714,400 |
Dec 13, 2023 | 23.10 | 23.46 | 22.58 | 23.30 | 22.34 | 865,100 |
Dec 12, 2023 | 23.36 | 23.43 | 22.56 | 23.06 | 22.11 | 710,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |