Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.59 | 22.83 | 22.48 | 22.78 | 22.78 | 308,800 |
May 06, 2024 | 22.53 | 22.64 | 22.48 | 22.60 | 22.60 | 658,600 |
May 03, 2024 | 22.32 | 22.62 | 22.18 | 22.45 | 22.45 | 99,100 |
May 02, 2024 | 22.22 | 22.26 | 22.00 | 22.19 | 22.19 | 141,200 |
May 01, 2024 | 22.09 | 22.22 | 21.76 | 22.01 | 22.01 | 109,800 |
Apr 30, 2024 | 22.35 | 22.44 | 22.01 | 22.08 | 22.08 | 166,200 |
Apr 29, 2024 | 22.21 | 22.63 | 22.21 | 22.48 | 22.48 | 147,900 |
Apr 26, 2024 | 22.24 | 22.41 | 22.09 | 22.20 | 22.20 | 117,300 |
Apr 25, 2024 | 22.15 | 22.34 | 22.11 | 22.14 | 22.14 | 241,300 |
Apr 24, 2024 | 22.64 | 22.67 | 22.27 | 22.29 | 22.29 | 132,900 |
Apr 23, 2024 | 22.17 | 22.62 | 22.05 | 22.62 | 22.62 | 99,000 |
Apr 22, 2024 | 21.91 | 22.22 | 21.83 | 22.10 | 22.10 | 111,300 |
Apr 19, 2024 | 21.99 | 22.23 | 21.86 | 21.96 | 21.96 | 127,600 |
Apr 18, 2024 | 21.93 | 22.25 | 21.89 | 22.05 | 22.05 | 155,700 |
Apr 17, 2024 | 21.68 | 21.88 | 21.37 | 21.84 | 21.84 | 191,300 |
Apr 16, 2024 | 21.54 | 21.73 | 21.19 | 21.56 | 21.56 | 182,100 |
Apr 15, 2024 | 22.26 | 22.26 | 21.56 | 21.57 | 21.57 | 199,800 |
Apr 12, 2024 | 22.82 | 22.82 | 22.03 | 22.28 | 22.28 | 357,600 |
Apr 11, 2024 | 22.81 | 22.84 | 22.60 | 22.80 | 22.80 | 179,800 |
Apr 10, 2024 | 22.94 | 22.94 | 22.50 | 22.80 | 22.80 | 158,900 |
Apr 09, 2024 | 22.96 | 23.18 | 22.92 | 23.00 | 23.00 | 251,300 |
Apr 08, 2024 | 23.00 | 23.14 | 22.90 | 22.98 | 22.98 | 247,900 |
Apr 05, 2024 | 22.79 | 23.05 | 22.68 | 22.96 | 22.96 | 274,800 |
Apr 04, 2024 | 22.92 | 23.24 | 22.91 | 23.03 | 23.03 | 227,200 |
Apr 03, 2024 | 22.18 | 22.77 | 22.18 | 22.74 | 22.74 | 159,300 |
Apr 02, 2024 | 21.99 | 22.26 | 21.95 | 22.15 | 22.15 | 185,600 |
Apr 01, 2024 | 22.53 | 22.53 | 22.03 | 22.03 | 22.03 | 136,300 |
Mar 28, 2024 | 21.95 | 22.39 | 21.94 | 22.27 | 22.27 | 277,800 |
Mar 27, 2024 | 21.90 | 21.94 | 21.64 | 21.90 | 21.90 | 113,800 |
Mar 26, 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 21.89 | 225,200 |
Mar 25, 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 21.61 | 191,600 |
Mar 22, 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 21.27 | 210,700 |
Mar 21, 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 21.25 | 544,600 |
Mar 21, 2024 | 1.692 Dividend | |||||
Mar 20, 2024 | 22.55 | 22.97 | 22.41 | 22.80 | 21.11 | 495,800 |
Mar 19, 2024 | 23.29 | 23.29 | 22.73 | 22.76 | 21.07 | 385,400 |
Mar 18, 2024 | 23.55 | 23.64 | 23.28 | 23.40 | 21.66 | 181,500 |
Mar 15, 2024 | 23.81 | 24.00 | 23.36 | 23.39 | 21.65 | 331,600 |
Mar 14, 2024 | 23.90 | 23.93 | 23.61 | 23.76 | 22.00 | 361,200 |
Mar 13, 2024 | 23.73 | 23.93 | 23.52 | 23.60 | 21.85 | 238,000 |
Mar 12, 2024 | 23.22 | 23.60 | 23.14 | 23.37 | 21.64 | 200,300 |
Mar 11, 2024 | 23.16 | 23.21 | 22.86 | 23.21 | 21.49 | 194,200 |
Mar 08, 2024 | 23.15 | 23.45 | 23.15 | 23.22 | 21.50 | 117,200 |
Mar 07, 2024 | 22.98 | 23.10 | 22.69 | 22.90 | 21.20 | 129,200 |
Mar 06, 2024 | 22.55 | 23.00 | 22.55 | 22.87 | 21.17 | 130,500 |
Mar 05, 2024 | 22.37 | 22.58 | 22.09 | 22.27 | 20.62 | 202,600 |
Mar 04, 2024 | 22.77 | 22.84 | 22.33 | 22.33 | 20.67 | 135,900 |
Mar 01, 2024 | 23.14 | 23.18 | 22.95 | 23.18 | 21.46 | 128,900 |
Feb 29, 2024 | 22.64 | 23.17 | 22.42 | 23.13 | 21.41 | 176,700 |
Feb 28, 2024 | 22.63 | 22.95 | 22.58 | 22.68 | 21.00 | 208,200 |
Feb 27, 2024 | 22.14 | 22.43 | 21.98 | 22.40 | 20.74 | 285,300 |
Feb 26, 2024 | 21.87 | 22.20 | 21.69 | 21.93 | 20.30 | 244,400 |
Feb 23, 2024 | 22.65 | 22.69 | 22.07 | 22.11 | 20.47 | 275,800 |
Feb 22, 2024 | 23.47 | 23.47 | 22.55 | 22.73 | 21.04 | 182,200 |
Feb 21, 2024 | 23.80 | 23.80 | 23.36 | 23.42 | 21.68 | 240,500 |
Feb 20, 2024 | 24.05 | 24.10 | 23.68 | 23.82 | 22.05 | 138,100 |
Feb 16, 2024 | 23.20 | 23.71 | 23.20 | 23.60 | 21.85 | 164,300 |
Feb 15, 2024 | 23.23 | 23.38 | 22.92 | 23.16 | 21.44 | 180,800 |
Feb 14, 2024 | 22.70 | 23.26 | 22.58 | 23.26 | 21.53 | 189,600 |
Feb 13, 2024 | 22.30 | 22.43 | 22.17 | 22.23 | 20.58 | 110,600 |
Feb 12, 2024 | 22.40 | 22.46 | 22.21 | 22.45 | 20.78 | 73,200 |
Feb 09, 2024 | 22.16 | 22.43 | 22.16 | 22.38 | 20.72 | 43,100 |
Feb 08, 2024 | 22.65 | 22.66 | 22.18 | 22.18 | 20.53 | 74,300 |
Feb 07, 2024 | 22.96 | 23.00 | 22.59 | 22.71 | 21.02 | 77,900 |
Feb 06, 2024 | 22.93 | 23.00 | 22.76 | 22.82 | 21.13 | 59,500 |
Feb 05, 2024 | 22.35 | 22.72 | 22.24 | 22.46 | 20.79 | 85,500 |
Feb 02, 2024 | 22.85 | 22.85 | 22.40 | 22.56 | 20.89 | 96,500 |
Feb 01, 2024 | 22.33 | 23.07 | 22.33 | 22.99 | 21.28 | 181,600 |
Jan 31, 2024 | 22.22 | 22.62 | 22.08 | 22.22 | 20.57 | 153,300 |
Jan 30, 2024 | 22.14 | 22.35 | 21.99 | 22.30 | 20.65 | 180,900 |
Jan 29, 2024 | 22.26 | 22.56 | 22.07 | 22.10 | 20.46 | 104,000 |
Jan 26, 2024 | 22.22 | 22.33 | 22.04 | 22.12 | 20.48 | 85,300 |
Jan 25, 2024 | 22.22 | 22.42 | 22.09 | 22.37 | 20.71 | 121,700 |
Jan 24, 2024 | 22.21 | 22.27 | 21.94 | 22.17 | 20.52 | 199,500 |
Jan 23, 2024 | 22.00 | 22.10 | 21.62 | 21.89 | 20.27 | 167,200 |
Jan 22, 2024 | 21.85 | 21.94 | 21.74 | 21.93 | 20.30 | 85,200 |
Jan 19, 2024 | 21.65 | 21.89 | 21.60 | 21.89 | 20.27 | 72,300 |
Jan 18, 2024 | 21.65 | 21.67 | 21.40 | 21.65 | 20.04 | 97,500 |
Jan 17, 2024 | 21.33 | 21.59 | 21.24 | 21.56 | 19.96 | 126,100 |
Jan 16, 2024 | 21.72 | 21.72 | 21.30 | 21.56 | 19.96 | 101,500 |
Jan 12, 2024 | 21.96 | 22.09 | 21.82 | 22.04 | 20.40 | 135,400 |
Jan 11, 2024 | 21.76 | 21.95 | 21.64 | 21.92 | 20.29 | 236,200 |
Jan 10, 2024 | 21.82 | 21.86 | 21.47 | 21.86 | 20.24 | 111,800 |
Jan 09, 2024 | 22.00 | 22.00 | 21.50 | 21.93 | 20.30 | 161,400 |
Jan 08, 2024 | 22.40 | 22.40 | 21.87 | 22.22 | 20.57 | 121,200 |
Jan 05, 2024 | 22.34 | 22.58 | 22.05 | 22.40 | 20.74 | 107,600 |
Jan 04, 2024 | 22.70 | 22.82 | 22.41 | 22.59 | 20.91 | 145,800 |
Jan 03, 2024 | 22.76 | 22.92 | 22.63 | 22.86 | 21.16 | 147,200 |
Jan 02, 2024 | 22.90 | 22.99 | 22.70 | 22.92 | 21.22 | 122,300 |
Dec 29, 2023 | 23.24 | 23.43 | 22.99 | 23.08 | 21.37 | 165,600 |
Dec 28, 2023 | 22.89 | 23.24 | 22.87 | 23.07 | 21.36 | 72,800 |
Dec 27, 2023 | 22.92 | 23.15 | 22.81 | 22.83 | 21.14 | 43,100 |
Dec 26, 2023 | 22.90 | 22.95 | 22.73 | 22.86 | 21.16 | 34,700 |
Dec 22, 2023 | 22.83 | 22.92 | 22.68 | 22.80 | 21.11 | 84,400 |
Dec 21, 2023 | 22.82 | 22.89 | 22.58 | 22.86 | 21.16 | 194,900 |
Dec 20, 2023 | 22.94 | 22.97 | 22.47 | 22.49 | 20.82 | 101,200 |
Dec 19, 2023 | 22.83 | 23.16 | 22.74 | 23.01 | 21.30 | 138,000 |
Dec 18, 2023 | 23.10 | 23.14 | 22.62 | 22.81 | 21.12 | 526,700 |
Dec 15, 2023 | 23.32 | 23.80 | 23.25 | 23.26 | 21.53 | 172,700 |
Dec 14, 2023 | 23.50 | 23.72 | 23.09 | 23.55 | 21.80 | 166,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |