Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.56 | 22.94 | 22.47 | 22.67 | 22.67 | 14,272 |
May 02, 2024 | 22.16 | 22.36 | 22.06 | 22.34 | 22.34 | 18,500 |
May 01, 2024 | 21.95 | 22.30 | 21.81 | 22.13 | 22.13 | 22,500 |
Apr 30, 2024 | 22.23 | 22.49 | 21.50 | 21.98 | 21.98 | 55,600 |
Apr 29, 2024 | 22.74 | 23.30 | 22.15 | 22.28 | 22.28 | 50,400 |
Apr 26, 2024 | 22.87 | 23.43 | 22.25 | 22.37 | 22.37 | 58,000 |
Apr 25, 2024 | 22.47 | 22.83 | 22.16 | 22.77 | 22.77 | 12,600 |
Apr 24, 2024 | 22.64 | 23.14 | 22.43 | 22.58 | 22.58 | 15,800 |
Apr 23, 2024 | 22.29 | 22.73 | 22.25 | 22.61 | 22.61 | 13,100 |
Apr 22, 2024 | 22.09 | 22.28 | 22.03 | 22.19 | 22.19 | 11,700 |
Apr 19, 2024 | 22.00 | 22.10 | 21.92 | 21.92 | 21.92 | 10,300 |
Apr 18, 2024 | 22.14 | 22.14 | 21.89 | 21.89 | 21.89 | 13,500 |
Apr 17, 2024 | 22.09 | 22.24 | 21.78 | 22.22 | 22.22 | 17,300 |
Apr 16, 2024 | 22.25 | 22.35 | 21.87 | 21.94 | 21.94 | 38,600 |
Apr 15, 2024 | 23.00 | 23.05 | 22.25 | 22.28 | 22.28 | 20,700 |
Apr 12, 2024 | 23.17 | 23.23 | 22.71 | 22.79 | 22.79 | 17,100 |
Apr 11, 2024 | 23.48 | 23.55 | 23.11 | 23.37 | 23.37 | 15,700 |
Apr 10, 2024 | 23.85 | 23.85 | 23.38 | 23.43 | 23.43 | 34,900 |
Apr 10, 2024 | 0.18 Dividend | |||||
Apr 09, 2024 | 23.93 | 24.23 | 23.88 | 24.17 | 23.99 | 28,000 |
Apr 08, 2024 | 23.98 | 24.14 | 23.79 | 23.90 | 23.72 | 23,000 |
Apr 05, 2024 | 23.93 | 24.21 | 23.79 | 23.83 | 23.65 | 18,000 |
Apr 04, 2024 | 24.21 | 24.23 | 23.90 | 23.93 | 23.75 | 18,200 |
Apr 03, 2024 | 24.27 | 24.29 | 24.01 | 24.11 | 23.93 | 23,400 |
Apr 02, 2024 | 24.28 | 24.37 | 23.89 | 24.34 | 24.16 | 31,800 |
Apr 01, 2024 | 23.91 | 24.50 | 23.84 | 24.42 | 24.24 | 39,700 |
Mar 28, 2024 | 23.74 | 23.98 | 23.57 | 23.95 | 23.77 | 46,800 |
Mar 27, 2024 | 23.56 | 23.63 | 23.33 | 23.63 | 23.45 | 21,100 |
Mar 26, 2024 | 23.60 | 23.73 | 23.37 | 23.45 | 23.28 | 29,200 |
Mar 25, 2024 | 23.52 | 23.63 | 23.38 | 23.47 | 23.30 | 16,800 |
Mar 22, 2024 | 23.72 | 23.74 | 23.46 | 23.64 | 23.46 | 30,500 |
Mar 21, 2024 | 23.71 | 23.74 | 23.50 | 23.61 | 23.43 | 40,300 |
Mar 20, 2024 | 23.40 | 23.60 | 23.31 | 23.59 | 23.41 | 25,500 |
Mar 19, 2024 | 23.18 | 23.57 | 23.14 | 23.38 | 23.21 | 36,000 |
Mar 18, 2024 | 23.50 | 23.50 | 23.17 | 23.18 | 23.01 | 24,500 |
Mar 15, 2024 | 23.05 | 23.38 | 23.00 | 23.35 | 23.18 | 18,100 |
Mar 14, 2024 | 23.35 | 23.44 | 23.07 | 23.12 | 22.95 | 15,300 |
Mar 13, 2024 | 23.45 | 23.53 | 23.26 | 23.38 | 23.21 | 16,300 |
Mar 12, 2024 | 23.40 | 23.57 | 23.14 | 23.43 | 23.26 | 28,800 |
Mar 11, 2024 | 23.07 | 23.39 | 23.04 | 23.29 | 23.12 | 51,200 |
Mar 08, 2024 | 22.93 | 23.20 | 22.75 | 23.03 | 22.86 | 35,000 |
Mar 08, 2024 | 0.18 Dividend | |||||
Mar 07, 2024 | 23.40 | 23.47 | 23.00 | 23.07 | 22.72 | 61,500 |
Mar 06, 2024 | 22.25 | 23.55 | 22.01 | 23.45 | 23.09 | 115,900 |
Mar 05, 2024 | 22.47 | 22.74 | 21.91 | 22.20 | 21.86 | 40,100 |
Mar 04, 2024 | 22.41 | 22.51 | 22.21 | 22.47 | 22.13 | 47,100 |
Mar 01, 2024 | 22.52 | 22.52 | 22.27 | 22.36 | 22.02 | 52,900 |
Feb 29, 2024 | 22.58 | 22.87 | 22.38 | 22.46 | 22.12 | 39,500 |
Feb 28, 2024 | 22.74 | 22.84 | 22.45 | 22.49 | 22.15 | 36,600 |
Feb 27, 2024 | 22.90 | 22.90 | 22.56 | 22.69 | 22.35 | 24,000 |
Feb 26, 2024 | 22.84 | 22.94 | 22.72 | 22.79 | 22.44 | 22,800 |
Feb 23, 2024 | 23.09 | 23.09 | 22.78 | 22.81 | 22.46 | 17,600 |
Feb 22, 2024 | 23.13 | 23.13 | 22.74 | 22.85 | 22.50 | 30,200 |
Feb 21, 2024 | 22.47 | 22.84 | 22.47 | 22.81 | 22.46 | 36,300 |
Feb 20, 2024 | 22.60 | 22.75 | 22.43 | 22.51 | 22.17 | 21,900 |
Feb 16, 2024 | 22.60 | 22.83 | 22.52 | 22.58 | 22.24 | 15,400 |
Feb 15, 2024 | 22.58 | 22.99 | 22.52 | 22.71 | 22.36 | 35,400 |
Feb 14, 2024 | 22.34 | 22.77 | 22.34 | 22.56 | 22.22 | 21,100 |
Feb 13, 2024 | 22.70 | 22.86 | 22.55 | 22.58 | 22.24 | 30,200 |
Feb 12, 2024 | 23.31 | 23.31 | 22.80 | 23.03 | 22.68 | 30,500 |
Feb 09, 2024 | 22.80 | 23.18 | 22.80 | 23.02 | 22.67 | 28,200 |
Feb 09, 2024 | 0.18 Dividend | |||||
Feb 08, 2024 | 22.81 | 23.00 | 22.62 | 22.90 | 22.37 | 38,600 |
Feb 07, 2024 | 23.43 | 23.43 | 22.65 | 22.66 | 22.14 | 34,500 |
Feb 06, 2024 | 22.55 | 23.53 | 22.38 | 23.28 | 22.75 | 86,700 |
Feb 05, 2024 | 22.97 | 22.99 | 22.18 | 22.28 | 21.77 | 24,600 |
Feb 02, 2024 | 22.75 | 22.88 | 22.45 | 22.52 | 22.00 | 33,400 |
Feb 01, 2024 | 22.25 | 22.92 | 22.10 | 22.74 | 22.22 | 45,400 |
Jan 31, 2024 | 21.87 | 22.45 | 21.71 | 22.44 | 21.93 | 96,700 |
Jan 30, 2024 | 21.82 | 21.95 | 21.61 | 21.84 | 21.34 | 38,300 |
Jan 29, 2024 | 21.44 | 21.60 | 21.44 | 21.60 | 21.10 | 38,000 |
Jan 26, 2024 | 21.35 | 21.49 | 21.29 | 21.36 | 20.87 | 34,700 |
Jan 25, 2024 | 21.54 | 21.68 | 21.45 | 21.47 | 20.98 | 17,900 |
Jan 24, 2024 | 21.78 | 22.00 | 21.55 | 21.55 | 21.06 | 29,600 |
Jan 23, 2024 | 21.66 | 21.84 | 21.43 | 21.66 | 21.16 | 21,200 |
Jan 22, 2024 | 21.50 | 21.88 | 21.39 | 21.51 | 21.02 | 48,300 |
Jan 19, 2024 | 21.33 | 21.74 | 21.24 | 21.48 | 20.99 | 44,000 |
Jan 18, 2024 | 21.21 | 21.39 | 21.15 | 21.30 | 20.81 | 33,600 |
Jan 17, 2024 | 21.43 | 21.43 | 21.03 | 21.13 | 20.65 | 44,200 |
Jan 16, 2024 | 21.17 | 21.50 | 20.86 | 21.36 | 20.87 | 59,200 |
Jan 12, 2024 | 21.38 | 21.47 | 21.17 | 21.38 | 20.89 | 47,000 |
Jan 11, 2024 | 21.16 | 21.43 | 21.16 | 21.37 | 20.88 | 30,800 |
Jan 11, 2024 | 0.18 Dividend | |||||
Jan 10, 2024 | 21.39 | 21.70 | 21.26 | 21.56 | 20.89 | 30,100 |
Jan 09, 2024 | 21.43 | 21.52 | 21.02 | 21.40 | 20.73 | 27,500 |
Jan 08, 2024 | 21.10 | 21.66 | 20.84 | 21.47 | 20.80 | 36,700 |
Jan 05, 2024 | 21.34 | 21.37 | 21.13 | 21.14 | 20.48 | 22,100 |
Jan 04, 2024 | 20.98 | 21.80 | 20.73 | 21.32 | 20.66 | 78,400 |
Jan 03, 2024 | 21.09 | 21.09 | 20.77 | 20.96 | 20.31 | 44,400 |
Jan 02, 2024 | 21.08 | 21.08 | 20.66 | 20.83 | 20.18 | 48,100 |
Dec 29, 2023 | 20.84 | 20.99 | 20.56 | 20.98 | 20.33 | 76,500 |
Dec 28, 2023 | 20.56 | 21.00 | 20.48 | 20.84 | 20.19 | 49,600 |
Dec 27, 2023 | 20.55 | 20.77 | 20.49 | 20.71 | 20.07 | 48,600 |
Dec 26, 2023 | 20.44 | 20.49 | 20.36 | 20.45 | 19.81 | 30,600 |
Dec 22, 2023 | 20.00 | 20.48 | 20.00 | 20.31 | 19.68 | 48,100 |
Dec 21, 2023 | 19.84 | 20.17 | 19.80 | 19.88 | 19.26 | 63,800 |
Dec 20, 2023 | 20.07 | 20.18 | 19.82 | 19.84 | 19.22 | 28,300 |
Dec 19, 2023 | 19.77 | 20.36 | 19.77 | 20.12 | 19.49 | 58,400 |
Dec 18, 2023 | 20.13 | 20.14 | 19.87 | 19.96 | 19.34 | 53,700 |
Dec 15, 2023 | 20.27 | 20.27 | 20.01 | 20.04 | 19.42 | 19,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |