Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 24.09 | 24.68 | 24.08 | 24.68 | 24.68 | 12,500 |
Apr 30, 2024 | 23.82 | 24.24 | 23.80 | 24.24 | 24.24 | 7,800 |
Apr 29, 2024 | 23.85 | 24.06 | 23.71 | 24.06 | 24.06 | 23,100 |
Apr 26, 2024 | 24.00 | 24.10 | 23.90 | 24.07 | 24.07 | 13,600 |
Apr 25, 2024 | 23.77 | 24.07 | 23.71 | 24.05 | 24.05 | 11,800 |
Apr 24, 2024 | 24.13 | 24.13 | 23.74 | 24.13 | 24.13 | 7,600 |
Apr 23, 2024 | 23.85 | 24.10 | 23.76 | 24.09 | 24.09 | 11,100 |
Apr 22, 2024 | 23.62 | 23.85 | 23.53 | 23.85 | 23.85 | 6,500 |
Apr 19, 2024 | 23.67 | 23.70 | 23.37 | 23.46 | 23.46 | 14,300 |
Apr 18, 2024 | 23.67 | 23.87 | 23.53 | 23.87 | 23.87 | 13,400 |
Apr 17, 2024 | 23.65 | 23.81 | 23.45 | 23.54 | 23.54 | 28,100 |
Apr 16, 2024 | 23.42 | 23.77 | 23.35 | 23.77 | 23.77 | 9,300 |
Apr 15, 2024 | 23.50 | 23.63 | 23.20 | 23.63 | 23.63 | 18,800 |
Apr 12, 2024 | 23.50 | 23.60 | 23.25 | 23.50 | 23.50 | 17,300 |
Apr 11, 2024 | 23.45 | 23.88 | 23.29 | 23.70 | 23.70 | 22,000 |
Apr 10, 2024 | 23.57 | 23.70 | 23.20 | 23.56 | 23.56 | 42,400 |
Apr 09, 2024 | 23.60 | 23.70 | 23.50 | 23.69 | 23.69 | 11,600 |
Apr 08, 2024 | 23.37 | 23.69 | 23.37 | 23.69 | 23.69 | 4,700 |
Apr 05, 2024 | 23.35 | 23.57 | 23.05 | 23.57 | 23.57 | 18,600 |
Apr 04, 2024 | 23.05 | 23.48 | 23.03 | 23.43 | 23.43 | 73,900 |
Apr 03, 2024 | 23.25 | 23.31 | 23.10 | 23.10 | 23.10 | 7,800 |
Apr 02, 2024 | 22.98 | 23.37 | 22.83 | 23.37 | 23.37 | 9,700 |
Apr 01, 2024 | 23.16 | 23.16 | 22.80 | 23.16 | 23.16 | 8,400 |
Mar 28, 2024 | 22.31 | 23.00 | 22.31 | 22.75 | 22.75 | 13,600 |
Mar 27, 2024 | 23.24 | 23.35 | 22.60 | 22.65 | 22.65 | 12,600 |
Mar 26, 2024 | 22.95 | 23.30 | 22.70 | 22.99 | 22.99 | 19,700 |
Mar 25, 2024 | 23.66 | 23.66 | 22.95 | 23.00 | 23.00 | 24,400 |
Mar 22, 2024 | 23.49 | 23.80 | 23.32 | 23.67 | 23.67 | 12,500 |
Mar 21, 2024 | 23.00 | 23.78 | 22.99 | 23.40 | 23.40 | 31,900 |
Mar 20, 2024 | 22.58 | 23.25 | 22.40 | 23.20 | 23.20 | 26,700 |
Mar 19, 2024 | 22.38 | 22.58 | 22.34 | 22.58 | 22.58 | 17,900 |
Mar 18, 2024 | 22.45 | 22.55 | 22.24 | 22.24 | 22.24 | 8,000 |
Mar 15, 2024 | 22.07 | 22.50 | 21.80 | 22.50 | 22.50 | 17,400 |
Mar 14, 2024 | 22.03 | 22.26 | 22.03 | 22.10 | 22.10 | 5,700 |
Mar 13, 2024 | 22.34 | 22.50 | 22.10 | 22.50 | 22.50 | 28,200 |
Mar 13, 2024 | 0.581 Dividend | |||||
Mar 12, 2024 | 22.11 | 22.66 | 21.96 | 22.60 | 22.02 | 30,200 |
Mar 11, 2024 | 21.99 | 22.25 | 21.75 | 22.00 | 21.43 | 54,300 |
Mar 08, 2024 | 22.60 | 22.71 | 21.61 | 21.75 | 21.19 | 39,400 |
Mar 07, 2024 | 22.20 | 22.90 | 22.01 | 22.57 | 21.99 | 49,300 |
Mar 06, 2024 | 22.74 | 23.00 | 21.70 | 22.56 | 21.98 | 72,900 |
Mar 05, 2024 | 22.47 | 22.92 | 22.47 | 22.83 | 22.24 | 12,300 |
Mar 04, 2024 | 23.27 | 23.44 | 22.12 | 22.35 | 21.78 | 29,300 |
Mar 01, 2024 | 23.98 | 24.00 | 23.40 | 23.43 | 22.83 | 29,900 |
Feb 29, 2024 | 23.50 | 23.98 | 23.33 | 23.98 | 23.36 | 26,800 |
Feb 28, 2024 | 23.24 | 23.50 | 23.08 | 23.45 | 22.85 | 14,100 |
Feb 27, 2024 | 23.34 | 23.57 | 23.03 | 23.10 | 22.51 | 13,000 |
Feb 26, 2024 | 23.55 | 23.57 | 23.20 | 23.50 | 22.90 | 13,000 |
Feb 23, 2024 | 23.60 | 23.65 | 23.24 | 23.48 | 22.88 | 15,300 |
Feb 22, 2024 | 22.91 | 23.74 | 22.70 | 23.29 | 22.69 | 29,100 |
Feb 21, 2024 | 22.61 | 23.25 | 22.46 | 22.92 | 22.33 | 29,700 |
Feb 20, 2024 | 22.50 | 22.89 | 21.72 | 22.72 | 22.14 | 23,400 |
Feb 16, 2024 | 22.62 | 22.80 | 21.99 | 22.39 | 21.81 | 40,800 |
Feb 15, 2024 | 22.72 | 22.92 | 22.35 | 22.35 | 21.78 | 35,400 |
Feb 14, 2024 | 22.21 | 22.90 | 22.13 | 22.68 | 22.10 | 13,100 |
Feb 13, 2024 | 22.59 | 22.64 | 21.87 | 22.10 | 21.53 | 24,800 |
Feb 12, 2024 | 22.19 | 22.91 | 22.12 | 22.70 | 22.12 | 62,000 |
Feb 09, 2024 | 21.46 | 22.48 | 21.26 | 22.12 | 21.55 | 30,400 |
Feb 08, 2024 | 21.20 | 21.57 | 20.74 | 21.07 | 20.53 | 53,500 |
Feb 07, 2024 | 21.43 | 21.62 | 20.04 | 21.05 | 20.51 | 166,100 |
Feb 06, 2024 | 22.24 | 22.84 | 20.50 | 21.33 | 20.78 | 45,400 |
Feb 05, 2024 | 22.68 | 22.96 | 22.01 | 22.33 | 21.76 | 27,800 |
Feb 02, 2024 | 22.90 | 23.50 | 22.22 | 22.68 | 22.10 | 79,400 |
Feb 01, 2024 | 23.35 | 23.78 | 22.38 | 23.04 | 22.45 | 29,800 |
Jan 31, 2024 | 24.48 | 24.48 | 23.04 | 23.04 | 22.45 | 72,100 |
Jan 30, 2024 | 24.05 | 24.62 | 24.05 | 24.57 | 23.94 | 18,300 |
Jan 29, 2024 | 24.01 | 24.16 | 23.95 | 24.09 | 23.47 | 8,200 |
Jan 26, 2024 | 24.09 | 24.54 | 24.06 | 24.06 | 23.44 | 30,900 |
Jan 25, 2024 | 23.99 | 24.54 | 23.95 | 24.03 | 23.41 | 32,200 |
Jan 24, 2024 | 24.10 | 24.23 | 23.87 | 23.87 | 23.26 | 21,700 |
Jan 23, 2024 | 24.14 | 24.17 | 23.99 | 24.00 | 23.38 | 21,700 |
Jan 22, 2024 | 24.11 | 24.11 | 23.84 | 24.03 | 23.41 | 30,600 |
Jan 19, 2024 | 24.06 | 24.06 | 23.71 | 24.01 | 23.39 | 26,400 |
Jan 18, 2024 | 23.78 | 24.16 | 23.46 | 24.06 | 23.44 | 83,900 |
Jan 17, 2024 | 23.86 | 23.95 | 23.49 | 23.49 | 22.89 | 29,100 |
Jan 16, 2024 | 23.95 | 24.30 | 23.77 | 23.86 | 23.25 | 22,400 |
Jan 12, 2024 | 23.85 | 24.25 | 23.85 | 24.04 | 23.42 | 25,700 |
Jan 11, 2024 | 24.22 | 24.34 | 23.86 | 23.87 | 23.26 | 22,900 |
Jan 10, 2024 | 23.98 | 24.35 | 23.89 | 24.24 | 23.62 | 31,500 |
Jan 09, 2024 | 23.87 | 24.00 | 23.57 | 24.00 | 23.38 | 22,900 |
Jan 08, 2024 | 23.91 | 23.95 | 23.56 | 23.70 | 23.09 | 22,400 |
Jan 05, 2024 | 23.89 | 24.09 | 23.89 | 23.92 | 23.31 | 13,200 |
Jan 04, 2024 | 24.00 | 24.00 | 23.75 | 23.92 | 23.31 | 26,700 |
Jan 03, 2024 | 23.72 | 24.02 | 23.60 | 23.73 | 23.12 | 12,800 |
Jan 02, 2024 | 23.40 | 23.69 | 23.40 | 23.65 | 23.04 | 7,900 |
Dec 29, 2023 | 23.68 | 23.71 | 23.38 | 23.40 | 22.80 | 21,000 |
Dec 28, 2023 | 23.76 | 23.85 | 23.71 | 23.83 | 23.22 | 9,400 |
Dec 27, 2023 | 23.94 | 23.94 | 23.63 | 23.79 | 23.18 | 36,000 |
Dec 26, 2023 | 23.79 | 23.80 | 23.72 | 23.80 | 23.19 | 4,200 |
Dec 22, 2023 | 23.74 | 23.85 | 23.70 | 23.73 | 23.12 | 21,000 |
Dec 21, 2023 | 23.80 | 23.80 | 23.63 | 23.79 | 23.18 | 8,700 |
Dec 20, 2023 | 23.84 | 23.85 | 23.65 | 23.70 | 23.09 | 17,600 |
Dec 19, 2023 | 23.62 | 23.85 | 23.56 | 23.64 | 23.03 | 34,000 |
Dec 18, 2023 | 23.65 | 23.79 | 23.50 | 23.62 | 23.01 | 11,400 |
Dec 15, 2023 | 23.75 | 23.90 | 23.71 | 23.85 | 23.24 | 10,000 |
Dec 14, 2023 | 23.58 | 24.00 | 23.54 | 23.74 | 23.13 | 25,400 |
Dec 13, 2023 | 23.54 | 23.75 | 23.42 | 23.50 | 22.90 | 10,400 |
Dec 13, 2023 | 0.577 Dividend | |||||
Dec 12, 2023 | 24.09 | 24.10 | 23.96 | 24.00 | 22.82 | 10,900 |
Dec 11, 2023 | 23.66 | 24.00 | 23.60 | 23.99 | 22.81 | 24,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |