Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.25 | 24.88 | 24.20 | 24.69 | 24.69 | 1,030,818 |
Apr 22, 2024 | 24.04 | 24.40 | 23.90 | 24.30 | 24.30 | 1,134,700 |
Apr 19, 2024 | 23.16 | 24.03 | 23.16 | 24.01 | 24.01 | 1,595,300 |
Apr 18, 2024 | 23.52 | 23.52 | 22.51 | 23.22 | 23.22 | 1,713,100 |
Apr 17, 2024 | 22.63 | 22.82 | 22.41 | 22.43 | 22.43 | 1,117,900 |
Apr 16, 2024 | 22.64 | 22.69 | 22.38 | 22.40 | 22.40 | 706,200 |
Apr 15, 2024 | 22.97 | 23.25 | 22.63 | 22.84 | 22.84 | 919,700 |
Apr 12, 2024 | 22.88 | 23.18 | 22.84 | 22.93 | 22.93 | 955,900 |
Apr 11, 2024 | 23.08 | 23.40 | 22.85 | 23.22 | 23.22 | 1,118,900 |
Apr 10, 2024 | 23.73 | 23.78 | 22.81 | 22.96 | 22.96 | 1,157,100 |
Apr 09, 2024 | 24.10 | 24.24 | 23.96 | 24.23 | 24.23 | 539,800 |
Apr 08, 2024 | 23.82 | 24.10 | 23.80 | 24.00 | 24.00 | 638,700 |
Apr 05, 2024 | 23.60 | 23.88 | 23.57 | 23.77 | 23.77 | 637,300 |
Apr 04, 2024 | 23.96 | 24.09 | 23.60 | 23.69 | 23.69 | 820,500 |
Apr 03, 2024 | 23.61 | 23.95 | 23.54 | 23.62 | 23.62 | 795,500 |
Apr 02, 2024 | 23.89 | 24.03 | 23.65 | 23.77 | 23.77 | 928,000 |
Apr 01, 2024 | 24.66 | 24.66 | 24.01 | 24.10 | 24.10 | 765,300 |
Mar 28, 2024 | 24.54 | 24.67 | 24.33 | 24.57 | 24.57 | 1,346,600 |
Mar 27, 2024 | 23.76 | 24.57 | 23.66 | 24.54 | 24.54 | 1,302,400 |
Mar 26, 2024 | 23.77 | 23.77 | 23.53 | 23.67 | 23.67 | 823,400 |
Mar 25, 2024 | 23.38 | 23.63 | 23.35 | 23.63 | 23.63 | 950,100 |
Mar 22, 2024 | 23.79 | 23.86 | 23.32 | 23.39 | 23.39 | 693,400 |
Mar 21, 2024 | 23.89 | 24.05 | 23.68 | 23.74 | 23.74 | 1,291,500 |
Mar 20, 2024 | 22.98 | 23.88 | 22.93 | 23.72 | 23.72 | 927,900 |
Mar 19, 2024 | 22.97 | 23.26 | 22.92 | 23.07 | 23.07 | 718,600 |
Mar 18, 2024 | 23.36 | 23.42 | 22.97 | 22.99 | 22.99 | 1,042,400 |
Mar 15, 2024 | 23.10 | 23.55 | 23.10 | 23.29 | 23.29 | 2,626,100 |
Mar 14, 2024 | 23.61 | 23.70 | 23.06 | 23.19 | 23.19 | 949,500 |
Mar 13, 2024 | 23.72 | 23.97 | 23.64 | 23.72 | 23.72 | 735,400 |
Mar 12, 2024 | 23.83 | 24.05 | 23.68 | 23.78 | 23.78 | 686,400 |
Mar 11, 2024 | 23.88 | 24.11 | 23.84 | 23.99 | 23.99 | 676,800 |
Mar 08, 2024 | 24.23 | 24.25 | 23.89 | 23.96 | 23.96 | 635,500 |
Mar 07, 2024 | 24.19 | 24.32 | 23.79 | 23.89 | 23.89 | 807,200 |
Mar 06, 2024 | 23.99 | 24.29 | 23.55 | 23.93 | 23.93 | 1,262,000 |
Mar 05, 2024 | 22.98 | 24.10 | 22.98 | 24.06 | 24.06 | 1,182,500 |
Mar 04, 2024 | 23.45 | 23.67 | 23.12 | 23.13 | 23.13 | 1,080,500 |
Mar 01, 2024 | 23.32 | 23.41 | 22.92 | 23.34 | 23.34 | 763,700 |
Feb 29, 2024 | 23.62 | 23.85 | 23.28 | 23.46 | 23.46 | 844,300 |
Feb 28, 2024 | 23.33 | 23.51 | 23.20 | 23.22 | 23.22 | 632,900 |
Feb 27, 2024 | 23.59 | 23.69 | 23.35 | 23.57 | 23.57 | 810,000 |
Feb 26, 2024 | 23.20 | 23.59 | 23.20 | 23.43 | 23.43 | 768,600 |
Feb 23, 2024 | 23.36 | 23.73 | 23.20 | 23.42 | 23.42 | 761,100 |
Feb 22, 2024 | 23.31 | 23.45 | 23.14 | 23.40 | 23.40 | 1,138,400 |
Feb 21, 2024 | 23.39 | 23.46 | 23.21 | 23.38 | 23.38 | 1,062,800 |
Feb 20, 2024 | 23.35 | 23.69 | 23.30 | 23.47 | 23.47 | 776,700 |
Feb 16, 2024 | 23.76 | 23.94 | 23.59 | 23.67 | 23.67 | 860,600 |
Feb 15, 2024 | 23.43 | 24.17 | 23.43 | 24.06 | 24.06 | 1,155,900 |
Feb 14, 2024 | 23.10 | 23.34 | 22.86 | 23.30 | 23.30 | 992,000 |
Feb 13, 2024 | 23.10 | 23.25 | 22.46 | 22.78 | 22.78 | 1,607,400 |
Feb 13, 2024 | 0.18 Dividend | |||||
Feb 12, 2024 | 23.70 | 24.25 | 23.68 | 24.00 | 23.82 | 954,000 |
Feb 09, 2024 | 23.41 | 23.74 | 23.15 | 23.70 | 23.52 | 1,026,700 |
Feb 08, 2024 | 23.12 | 23.44 | 23.12 | 23.39 | 23.21 | 1,000,900 |
Feb 07, 2024 | 23.12 | 23.42 | 22.58 | 23.22 | 23.05 | 1,105,700 |
Feb 06, 2024 | 23.09 | 23.25 | 22.95 | 23.05 | 22.88 | 1,291,600 |
Feb 05, 2024 | 22.92 | 23.09 | 22.64 | 22.94 | 22.77 | 968,900 |
Feb 02, 2024 | 22.76 | 23.35 | 22.73 | 23.21 | 23.04 | 1,067,600 |
Feb 01, 2024 | 23.53 | 23.66 | 22.42 | 23.22 | 23.05 | 1,733,000 |
Jan 31, 2024 | 24.08 | 24.33 | 23.39 | 23.44 | 23.26 | 1,349,700 |
Jan 30, 2024 | 24.75 | 24.96 | 24.54 | 24.54 | 24.36 | 822,300 |
Jan 29, 2024 | 24.62 | 24.86 | 24.52 | 24.84 | 24.65 | 624,600 |
Jan 26, 2024 | 24.83 | 25.03 | 24.60 | 24.64 | 24.46 | 727,000 |
Jan 25, 2024 | 25.00 | 25.18 | 24.39 | 24.62 | 24.44 | 822,800 |
Jan 24, 2024 | 24.95 | 25.09 | 24.72 | 24.83 | 24.64 | 829,800 |
Jan 23, 2024 | 25.28 | 25.34 | 24.76 | 24.77 | 24.58 | 985,200 |
Jan 22, 2024 | 24.75 | 25.12 | 24.64 | 25.09 | 24.90 | 1,043,400 |
Jan 19, 2024 | 23.84 | 24.61 | 23.63 | 24.61 | 24.43 | 1,328,800 |
Jan 18, 2024 | 23.00 | 23.76 | 23.00 | 23.69 | 23.51 | 1,255,100 |
Jan 17, 2024 | 22.75 | 23.14 | 22.71 | 23.09 | 22.92 | 1,150,300 |
Jan 16, 2024 | 23.46 | 23.52 | 23.09 | 23.10 | 22.93 | 1,012,700 |
Jan 12, 2024 | 24.25 | 24.34 | 23.52 | 23.63 | 23.45 | 822,300 |
Jan 11, 2024 | 24.00 | 24.08 | 23.58 | 23.98 | 23.80 | 1,007,900 |
Jan 10, 2024 | 24.15 | 24.27 | 24.00 | 24.22 | 24.04 | 798,200 |
Jan 09, 2024 | 24.51 | 24.51 | 24.14 | 24.24 | 24.06 | 598,000 |
Jan 08, 2024 | 24.28 | 24.57 | 24.16 | 24.56 | 24.38 | 770,500 |
Jan 05, 2024 | 24.24 | 24.69 | 24.22 | 24.33 | 24.15 | 998,200 |
Jan 04, 2024 | 24.58 | 24.70 | 24.37 | 24.41 | 24.23 | 1,326,400 |
Jan 03, 2024 | 25.11 | 25.16 | 24.47 | 24.47 | 24.29 | 1,173,800 |
Jan 02, 2024 | 25.07 | 25.56 | 25.00 | 25.33 | 25.14 | 1,018,100 |
Dec 29, 2023 | 25.56 | 25.63 | 25.32 | 25.33 | 25.14 | 750,600 |
Dec 28, 2023 | 25.58 | 25.78 | 25.56 | 25.67 | 25.48 | 711,800 |
Dec 27, 2023 | 25.74 | 25.79 | 25.54 | 25.69 | 25.50 | 698,300 |
Dec 26, 2023 | 25.39 | 25.75 | 25.30 | 25.64 | 25.45 | 1,028,800 |
Dec 22, 2023 | 25.36 | 25.63 | 25.25 | 25.37 | 25.18 | 1,180,200 |
Dec 21, 2023 | 25.25 | 25.34 | 24.95 | 25.26 | 25.07 | 873,400 |
Dec 20, 2023 | 25.50 | 25.80 | 25.02 | 25.03 | 24.84 | 1,493,500 |
Dec 19, 2023 | 25.19 | 25.54 | 25.11 | 25.44 | 25.25 | 1,381,900 |
Dec 18, 2023 | 25.20 | 25.23 | 24.85 | 25.01 | 24.82 | 1,262,900 |
Dec 15, 2023 | 25.23 | 25.44 | 24.88 | 24.99 | 24.80 | 2,992,000 |
Dec 14, 2023 | 24.90 | 25.57 | 24.82 | 25.36 | 25.17 | 3,382,600 |
Dec 13, 2023 | 23.69 | 24.76 | 23.64 | 24.72 | 24.53 | 2,224,800 |
Dec 12, 2023 | 23.74 | 23.86 | 23.61 | 23.78 | 23.60 | 878,800 |
Dec 11, 2023 | 23.57 | 23.84 | 23.37 | 23.80 | 23.62 | 781,900 |
Dec 08, 2023 | 23.70 | 23.93 | 23.53 | 23.61 | 23.43 | 855,200 |
Dec 07, 2023 | 23.29 | 23.68 | 23.10 | 23.67 | 23.49 | 709,000 |
Dec 06, 2023 | 23.52 | 23.94 | 23.20 | 23.22 | 23.05 | 1,003,400 |
Dec 05, 2023 | 23.48 | 23.50 | 23.23 | 23.28 | 23.11 | 838,400 |
Dec 04, 2023 | 22.94 | 23.64 | 22.94 | 23.64 | 23.46 | 1,226,800 |
Dec 01, 2023 | 21.93 | 23.14 | 21.93 | 23.05 | 22.88 | 1,166,400 |
Nov 30, 2023 | 22.35 | 22.49 | 22.15 | 22.18 | 22.01 | 716,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |