Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 22.43 | 22.47 | 22.15 | 22.26 | 22.26 | 36,400 |
May 07, 2024 | 22.71 | 22.82 | 22.40 | 22.47 | 22.47 | 19,900 |
May 06, 2024 | 22.85 | 22.85 | 22.50 | 22.69 | 22.69 | 90,400 |
May 03, 2024 | 22.75 | 22.83 | 22.53 | 22.83 | 22.83 | 8,200 |
May 02, 2024 | 22.50 | 22.72 | 22.31 | 22.56 | 22.56 | 22,800 |
May 01, 2024 | 22.26 | 22.60 | 22.21 | 22.43 | 22.43 | 24,600 |
Apr 30, 2024 | 22.31 | 22.40 | 22.05 | 22.40 | 22.40 | 27,900 |
Apr 29, 2024 | 22.14 | 22.43 | 22.09 | 22.43 | 22.43 | 17,900 |
Apr 26, 2024 | 22.23 | 22.36 | 22.01 | 22.16 | 22.16 | 19,400 |
Apr 25, 2024 | 22.05 | 22.25 | 22.00 | 22.12 | 22.12 | 16,900 |
Apr 24, 2024 | 22.47 | 22.47 | 22.20 | 22.26 | 22.26 | 15,200 |
Apr 23, 2024 | 22.10 | 22.55 | 22.05 | 22.50 | 22.50 | 18,400 |
Apr 22, 2024 | 21.98 | 22.10 | 21.98 | 22.10 | 22.10 | 11,000 |
Apr 19, 2024 | 21.91 | 22.12 | 21.81 | 21.81 | 21.81 | 18,800 |
Apr 18, 2024 | 22.13 | 22.16 | 21.73 | 21.80 | 21.80 | 36,700 |
Apr 17, 2024 | 22.19 | 22.38 | 22.12 | 22.12 | 22.12 | 30,900 |
Apr 16, 2024 | 21.90 | 22.38 | 21.87 | 22.13 | 22.13 | 13,000 |
Apr 15, 2024 | 22.91 | 22.91 | 21.96 | 22.02 | 22.02 | 35,400 |
Apr 12, 2024 | 22.75 | 23.08 | 22.73 | 22.87 | 22.87 | 14,800 |
Apr 11, 2024 | 23.12 | 23.15 | 22.72 | 22.73 | 22.73 | 29,600 |
Apr 10, 2024 | 22.92 | 23.16 | 22.74 | 23.16 | 23.16 | 100,200 |
Apr 09, 2024 | 23.39 | 23.43 | 23.02 | 23.12 | 23.12 | 31,500 |
Apr 08, 2024 | 23.51 | 23.73 | 23.33 | 23.39 | 23.39 | 21,300 |
Apr 05, 2024 | 23.26 | 23.79 | 23.26 | 23.56 | 23.56 | 13,800 |
Apr 04, 2024 | 23.20 | 23.65 | 23.20 | 23.46 | 23.46 | 28,700 |
Apr 03, 2024 | 22.83 | 23.20 | 22.66 | 23.11 | 23.11 | 56,200 |
Apr 02, 2024 | 22.84 | 23.05 | 22.55 | 22.85 | 22.85 | 28,200 |
Apr 01, 2024 | 22.84 | 23.09 | 22.41 | 22.97 | 22.97 | 27,500 |
Mar 28, 2024 | 23.11 | 23.27 | 22.67 | 22.76 | 22.76 | 112,800 |
Mar 27, 2024 | 22.60 | 23.11 | 22.60 | 23.06 | 23.06 | 28,900 |
Mar 26, 2024 | 22.60 | 22.83 | 22.49 | 22.81 | 22.81 | 19,200 |
Mar 25, 2024 | 23.00 | 23.00 | 22.46 | 22.51 | 22.51 | 35,800 |
Mar 22, 2024 | 23.08 | 23.08 | 22.86 | 22.94 | 22.94 | 17,900 |
Mar 21, 2024 | 22.83 | 23.08 | 22.83 | 22.95 | 22.95 | 41,500 |
Mar 20, 2024 | 22.53 | 22.89 | 22.50 | 22.82 | 22.82 | 54,500 |
Mar 19, 2024 | 22.35 | 22.53 | 22.30 | 22.53 | 22.53 | 24,700 |
Mar 18, 2024 | 22.31 | 22.39 | 22.20 | 22.25 | 22.25 | 32,700 |
Mar 15, 2024 | 21.82 | 22.28 | 21.82 | 22.21 | 22.21 | 34,600 |
Mar 14, 2024 | 22.50 | 22.52 | 21.72 | 21.94 | 21.94 | 53,700 |
Mar 13, 2024 | 22.60 | 22.71 | 22.44 | 22.57 | 22.57 | 22,300 |
Mar 12, 2024 | 22.55 | 22.66 | 22.35 | 22.64 | 22.64 | 10,400 |
Mar 11, 2024 | 22.47 | 22.68 | 22.45 | 22.65 | 22.65 | 17,100 |
Mar 08, 2024 | 22.35 | 22.60 | 22.17 | 22.58 | 22.58 | 20,400 |
Mar 07, 2024 | 21.98 | 22.29 | 21.97 | 22.26 | 22.26 | 24,200 |
Mar 06, 2024 | 21.94 | 22.14 | 21.50 | 21.92 | 21.92 | 58,200 |
Mar 05, 2024 | 21.77 | 21.94 | 21.62 | 21.80 | 21.80 | 49,700 |
Mar 04, 2024 | 21.99 | 22.26 | 21.71 | 21.71 | 21.71 | 33,400 |
Mar 01, 2024 | 22.24 | 22.25 | 21.87 | 21.94 | 21.94 | 36,300 |
Feb 29, 2024 | 22.26 | 22.36 | 22.02 | 22.23 | 22.23 | 63,600 |
Feb 28, 2024 | 22.30 | 22.47 | 22.06 | 22.26 | 22.26 | 35,700 |
Feb 27, 2024 | 22.29 | 22.47 | 22.19 | 22.25 | 22.25 | 19,800 |
Feb 26, 2024 | 22.52 | 22.52 | 22.11 | 22.22 | 22.22 | 27,300 |
Feb 23, 2024 | 21.94 | 22.65 | 21.94 | 22.64 | 22.64 | 44,200 |
Feb 22, 2024 | 21.83 | 22.17 | 21.81 | 21.92 | 21.92 | 30,700 |
Feb 21, 2024 | 21.81 | 21.95 | 21.57 | 21.71 | 21.71 | 37,000 |
Feb 20, 2024 | 22.21 | 22.24 | 21.73 | 21.88 | 21.88 | 80,100 |
Feb 16, 2024 | 22.25 | 22.31 | 21.99 | 22.03 | 22.03 | 13,400 |
Feb 15, 2024 | 22.10 | 22.58 | 22.10 | 22.27 | 22.27 | 30,500 |
Feb 14, 2024 | 22.11 | 22.51 | 22.11 | 22.42 | 22.42 | 14,300 |
Feb 14, 2024 | 0.414 Dividend | |||||
Feb 13, 2024 | 22.79 | 22.96 | 22.32 | 22.43 | 22.02 | 54,100 |
Feb 12, 2024 | 23.01 | 23.11 | 22.87 | 23.04 | 22.61 | 17,100 |
Feb 09, 2024 | 22.73 | 22.98 | 22.70 | 22.89 | 22.47 | 25,900 |
Feb 08, 2024 | 22.31 | 22.80 | 22.30 | 22.73 | 22.31 | 34,100 |
Feb 07, 2024 | 22.65 | 22.82 | 21.99 | 22.45 | 22.04 | 42,900 |
Feb 06, 2024 | 22.52 | 22.78 | 22.33 | 22.66 | 22.24 | 25,500 |
Feb 05, 2024 | 22.62 | 22.87 | 22.37 | 22.45 | 22.04 | 32,200 |
Feb 02, 2024 | 22.65 | 22.90 | 22.48 | 22.81 | 22.39 | 21,800 |
Feb 01, 2024 | 22.98 | 23.25 | 22.33 | 22.87 | 22.45 | 70,700 |
Jan 31, 2024 | 23.79 | 23.95 | 22.79 | 22.83 | 22.41 | 116,700 |
Jan 30, 2024 | 23.98 | 24.00 | 23.80 | 23.98 | 23.54 | 20,700 |
Jan 29, 2024 | 23.75 | 23.97 | 23.62 | 23.92 | 23.48 | 14,800 |
Jan 26, 2024 | 23.50 | 23.75 | 23.50 | 23.74 | 23.30 | 29,900 |
Jan 25, 2024 | 22.96 | 23.50 | 22.96 | 23.50 | 23.07 | 18,400 |
Jan 24, 2024 | 23.10 | 23.18 | 22.88 | 23.08 | 22.65 | 27,400 |
Jan 23, 2024 | 22.74 | 23.09 | 22.74 | 23.01 | 22.59 | 23,400 |
Jan 22, 2024 | 22.75 | 23.15 | 22.75 | 23.12 | 22.69 | 17,500 |
Jan 19, 2024 | 22.17 | 22.76 | 22.05 | 22.75 | 22.33 | 30,700 |
Jan 18, 2024 | 22.13 | 22.27 | 21.95 | 22.19 | 21.78 | 16,000 |
Jan 17, 2024 | 22.06 | 22.21 | 21.92 | 22.08 | 21.67 | 15,300 |
Jan 16, 2024 | 22.15 | 22.21 | 22.06 | 22.15 | 21.74 | 27,800 |
Jan 12, 2024 | 22.15 | 22.20 | 22.08 | 22.19 | 21.78 | 13,400 |
Jan 11, 2024 | 22.32 | 22.32 | 21.89 | 21.95 | 21.54 | 56,700 |
Jan 10, 2024 | 22.33 | 22.48 | 22.12 | 22.16 | 21.75 | 15,100 |
Jan 09, 2024 | 22.13 | 22.35 | 22.11 | 22.19 | 21.78 | 8,800 |
Jan 08, 2024 | 22.05 | 22.37 | 21.89 | 22.12 | 21.71 | 44,000 |
Jan 05, 2024 | 21.96 | 22.21 | 21.88 | 22.02 | 21.61 | 17,300 |
Jan 04, 2024 | 22.10 | 22.23 | 22.04 | 22.09 | 21.68 | 12,600 |
Jan 03, 2024 | 21.75 | 22.23 | 21.57 | 21.90 | 21.50 | 35,200 |
Jan 02, 2024 | 21.76 | 21.96 | 21.73 | 21.82 | 21.42 | 21,500 |
Dec 29, 2023 | 22.24 | 22.24 | 21.76 | 21.87 | 21.47 | 44,100 |
Dec 28, 2023 | 22.47 | 22.75 | 22.12 | 22.20 | 21.79 | 62,600 |
Dec 27, 2023 | 22.60 | 22.79 | 22.40 | 22.51 | 22.09 | 54,800 |
Dec 26, 2023 | 22.41 | 22.60 | 22.41 | 22.51 | 22.09 | 28,800 |
Dec 22, 2023 | 22.80 | 23.00 | 22.40 | 22.46 | 22.05 | 46,200 |
Dec 21, 2023 | 22.81 | 22.92 | 22.52 | 22.64 | 22.22 | 28,100 |
Dec 20, 2023 | 22.51 | 23.00 | 22.42 | 22.42 | 22.01 | 34,300 |
Dec 19, 2023 | 22.31 | 22.85 | 22.31 | 22.60 | 22.18 | 48,200 |
Dec 18, 2023 | 22.63 | 22.68 | 22.11 | 22.40 | 21.99 | 29,300 |
Dec 15, 2023 | 22.17 | 22.75 | 22.17 | 22.35 | 21.94 | 51,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |