Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.30 | 23.30 | 23.04 | 23.14 | 23.14 | 1,070,600 |
May 02, 2024 | 23.30 | 23.30 | 23.12 | 23.24 | 23.24 | 2,331,400 |
Apr 30, 2024 | 23.20 | 23.20 | 23.06 | 23.14 | 23.14 | 1,383,900 |
Apr 29, 2024 | 23.10 | 23.40 | 23.06 | 23.20 | 23.20 | 3,025,900 |
Apr 26, 2024 | 23.00 | 23.04 | 22.90 | 23.00 | 23.00 | 536,200 |
Apr 25, 2024 | 22.88 | 23.00 | 22.88 | 22.92 | 22.92 | 542,400 |
Apr 24, 2024 | 23.00 | 23.00 | 22.70 | 22.88 | 22.88 | 946,700 |
Apr 23, 2024 | 22.96 | 23.18 | 22.62 | 22.76 | 22.76 | 1,218,000 |
Apr 22, 2024 | 22.86 | 23.00 | 22.86 | 22.90 | 22.90 | 632,300 |
Apr 19, 2024 | 22.88 | 23.00 | 22.70 | 22.86 | 22.86 | 1,200,200 |
Apr 18, 2024 | 22.54 | 22.82 | 22.54 | 22.70 | 22.70 | 616,000 |
Apr 17, 2024 | 22.86 | 22.86 | 22.30 | 22.66 | 22.66 | 444,400 |
Apr 16, 2024 | 22.90 | 22.94 | 22.88 | 22.90 | 22.90 | 539,000 |
Apr 15, 2024 | 22.72 | 22.98 | 22.72 | 22.90 | 22.90 | 787,700 |
Apr 12, 2024 | 23.10 | 23.10 | 22.76 | 22.78 | 22.78 | 880,000 |
Apr 09, 2024 | 23.22 | 23.22 | 23.00 | 23.00 | 23.00 | 773,600 |
Apr 08, 2024 | 22.98 | 23.10 | 22.96 | 23.02 | 23.02 | 548,100 |
Apr 05, 2024 | 22.76 | 22.88 | 22.76 | 22.82 | 22.82 | 954,000 |
Apr 04, 2024 | 22.88 | 22.92 | 22.72 | 22.78 | 22.78 | 1,354,100 |
Apr 03, 2024 | 22.80 | 22.88 | 22.52 | 22.78 | 22.78 | 1,086,000 |
Apr 02, 2024 | 22.44 | 22.80 | 22.24 | 22.80 | 22.80 | 1,210,200 |
Apr 01, 2024 | 22.46 | 22.66 | 22.46 | 22.58 | 22.58 | 239,300 |
Mar 29, 2024 | 22.12 | 22.50 | 22.08 | 22.44 | 22.44 | 525,900 |
Mar 27, 2024 | 22.42 | 22.42 | 22.10 | 22.30 | 22.30 | 795,200 |
Mar 26, 2024 | 22.08 | 22.40 | 22.04 | 22.34 | 22.34 | 1,334,100 |
Mar 25, 2024 | 21.98 | 22.42 | 21.98 | 22.40 | 22.40 | 850,200 |
Mar 22, 2024 | 22.40 | 22.52 | 22.26 | 22.40 | 22.40 | 1,051,100 |
Mar 21, 2024 | 22.10 | 22.38 | 22.02 | 22.30 | 22.30 | 1,653,100 |
Mar 20, 2024 | 22.04 | 22.22 | 21.98 | 22.04 | 22.04 | 1,378,800 |
Mar 19, 2024 | 21.92 | 22.00 | 21.70 | 21.94 | 21.94 | 1,047,900 |
Mar 18, 2024 | 21.92 | 22.14 | 21.90 | 22.02 | 22.02 | 889,700 |
Mar 15, 2024 | 22.00 | 22.14 | 21.88 | 22.00 | 22.00 | 2,351,200 |
Mar 14, 2024 | 21.80 | 21.98 | 21.78 | 21.98 | 21.98 | 1,942,700 |
Mar 13, 2024 | 22.04 | 22.16 | 21.82 | 21.82 | 21.82 | 1,280,400 |
Mar 12, 2024 | 22.00 | 22.30 | 21.96 | 22.14 | 22.14 | 1,802,400 |
Mar 11, 2024 | 22.00 | 22.18 | 21.96 | 22.10 | 22.10 | 489,600 |
Mar 08, 2024 | 22.02 | 22.22 | 21.94 | 22.04 | 22.04 | 728,100 |
Mar 07, 2024 | 21.90 | 21.92 | 21.86 | 21.90 | 21.90 | 959,100 |
Mar 06, 2024 | 22.20 | 22.20 | 21.82 | 21.88 | 21.88 | 1,288,900 |
Mar 05, 2024 | 22.16 | 22.20 | 21.88 | 21.90 | 21.90 | 1,631,500 |
Mar 04, 2024 | 22.24 | 22.36 | 22.18 | 22.32 | 22.32 | 971,500 |
Mar 01, 2024 | 22.40 | 22.46 | 21.98 | 22.04 | 22.04 | 972,200 |
Feb 29, 2024 | 22.30 | 22.46 | 21.90 | 22.40 | 22.40 | 2,256,100 |
Feb 28, 2024 | 22.28 | 22.50 | 22.10 | 22.18 | 22.18 | 1,474,400 |
Feb 27, 2024 | 22.14 | 22.42 | 22.14 | 22.26 | 22.26 | 1,022,000 |
Feb 26, 2024 | 22.50 | 22.50 | 22.18 | 22.24 | 22.24 | 571,100 |
Feb 23, 2024 | 22.86 | 22.86 | 22.36 | 22.48 | 22.48 | 405,400 |
Feb 22, 2024 | 22.60 | 22.86 | 22.38 | 22.86 | 22.86 | 819,100 |
Feb 21, 2024 | 22.60 | 22.70 | 22.48 | 22.60 | 22.60 | 963,600 |
Feb 20, 2024 | 22.56 | 22.74 | 22.56 | 22.60 | 22.60 | 533,200 |
Feb 19, 2024 | 22.32 | 22.74 | 22.32 | 22.52 | 22.52 | 257,400 |
Feb 16, 2024 | 22.50 | 22.60 | 22.46 | 22.54 | 22.54 | 563,100 |
Feb 15, 2024 | 22.50 | 22.58 | 22.36 | 22.50 | 22.50 | 580,000 |
Feb 14, 2024 | 22.50 | 22.58 | 22.32 | 22.54 | 22.54 | 547,300 |
Feb 13, 2024 | 22.50 | 22.70 | 22.48 | 22.58 | 22.58 | 480,600 |
Feb 09, 2024 | 22.30 | 22.48 | 22.30 | 22.44 | 22.44 | 87,300 |
Feb 08, 2024 | 22.24 | 22.44 | 22.20 | 22.32 | 22.32 | 776,600 |
Feb 07, 2024 | 22.10 | 22.10 | 21.92 | 22.02 | 22.02 | 390,300 |
Feb 06, 2024 | 22.02 | 22.28 | 21.94 | 22.10 | 22.10 | 710,800 |
Feb 05, 2024 | 22.02 | 22.30 | 22.02 | 22.22 | 22.22 | 364,500 |
Feb 02, 2024 | 22.22 | 22.38 | 22.00 | 22.02 | 22.02 | 525,300 |
Jan 31, 2024 | 22.28 | 22.30 | 22.16 | 22.22 | 22.22 | 968,000 |
Jan 30, 2024 | 22.20 | 22.50 | 22.02 | 22.28 | 22.28 | 293,300 |
Jan 30, 2024 | 0.4 Dividend | |||||
Jan 29, 2024 | 22.70 | 22.76 | 22.64 | 22.68 | 22.28 | 886,700 |
Jan 26, 2024 | 22.70 | 22.70 | 22.60 | 22.68 | 22.28 | 262,000 |
Jan 24, 2024 | 22.70 | 22.72 | 22.56 | 22.70 | 22.30 | 601,300 |
Jan 23, 2024 | 22.54 | 22.78 | 22.12 | 22.54 | 22.14 | 485,800 |
Jan 22, 2024 | 22.48 | 22.76 | 22.46 | 22.50 | 22.10 | 933,900 |
Jan 19, 2024 | 22.52 | 22.52 | 22.34 | 22.46 | 22.06 | 230,600 |
Jan 18, 2024 | 22.50 | 22.56 | 22.30 | 22.30 | 21.91 | 260,700 |
Jan 17, 2024 | 22.50 | 22.60 | 22.50 | 22.50 | 22.10 | 671,600 |
Jan 16, 2024 | 22.50 | 22.60 | 22.46 | 22.50 | 22.10 | 762,900 |
Jan 15, 2024 | 22.42 | 22.50 | 22.40 | 22.50 | 22.10 | 510,300 |
Jan 12, 2024 | 22.40 | 22.42 | 22.40 | 22.42 | 22.02 | 1,055,400 |
Jan 11, 2024 | 22.30 | 22.44 | 22.30 | 22.40 | 22.00 | 849,600 |
Jan 10, 2024 | 22.24 | 22.32 | 22.24 | 22.28 | 21.89 | 650,700 |
Jan 09, 2024 | 22.34 | 22.36 | 22.30 | 22.30 | 21.91 | 546,900 |
Jan 08, 2024 | 22.18 | 22.38 | 21.92 | 22.30 | 21.91 | 539,100 |
Jan 05, 2024 | 22.00 | 22.10 | 21.96 | 22.00 | 21.61 | 596,000 |
Jan 04, 2024 | 21.76 | 22.00 | 21.72 | 22.00 | 21.61 | 1,015,500 |
Jan 03, 2024 | 21.68 | 21.98 | 21.66 | 21.76 | 21.38 | 434,200 |
Jan 02, 2024 | 21.82 | 21.82 | 21.60 | 21.66 | 21.28 | 282,200 |
Dec 29, 2023 | 21.84 | 21.88 | 21.76 | 21.82 | 21.44 | 409,200 |
Dec 28, 2023 | 21.90 | 21.92 | 21.78 | 21.86 | 21.47 | 600,900 |
Dec 27, 2023 | 21.80 | 21.94 | 21.80 | 21.90 | 21.51 | 764,000 |
Dec 26, 2023 | 21.82 | 21.96 | 21.82 | 21.86 | 21.47 | 106,100 |
Dec 22, 2023 | 21.82 | 21.96 | 21.82 | 21.88 | 21.49 | 53,100 |
Dec 21, 2023 | 21.62 | 22.00 | 21.52 | 21.92 | 21.53 | 307,200 |
Dec 20, 2023 | 21.52 | 21.84 | 21.52 | 21.68 | 21.30 | 579,900 |
Dec 19, 2023 | 21.42 | 21.52 | 21.42 | 21.50 | 21.12 | 301,100 |
Dec 18, 2023 | 21.42 | 21.50 | 21.40 | 21.46 | 21.08 | 508,100 |
Dec 15, 2023 | 21.64 | 21.66 | 21.40 | 21.40 | 21.02 | 2,548,700 |
Dec 14, 2023 | 21.64 | 21.68 | 21.46 | 21.50 | 21.12 | 368,100 |
Dec 13, 2023 | 21.60 | 21.64 | 21.44 | 21.50 | 21.12 | 771,600 |
Dec 12, 2023 | 21.58 | 21.62 | 21.48 | 21.48 | 21.10 | 242,900 |
Dec 11, 2023 | 21.52 | 21.52 | 21.26 | 21.40 | 21.02 | 257,700 |
Dec 08, 2023 | 21.54 | 21.62 | 21.50 | 21.52 | 21.14 | 151,200 |
Dec 07, 2023 | 21.40 | 21.52 | 21.40 | 21.50 | 21.12 | 534,400 |
Dec 06, 2023 | 21.34 | 21.38 | 21.26 | 21.36 | 20.98 | 500,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |