Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.55 | 22.55 | 22.31 | 22.33 | 22.33 | 58,569 |
May 02, 2024 | 22.25 | 22.73 | 22.19 | 22.66 | 22.66 | 43,100 |
May 02, 2024 | 0.525 Dividend | |||||
May 01, 2024 | 23.00 | 23.16 | 22.85 | 22.98 | 22.45 | 62,600 |
Apr 30, 2024 | 23.15 | 23.60 | 22.95 | 23.00 | 22.47 | 52,900 |
Apr 29, 2024 | 23.20 | 23.47 | 23.10 | 23.28 | 22.75 | 45,000 |
Apr 26, 2024 | 22.92 | 23.50 | 22.78 | 23.29 | 22.76 | 36,300 |
Apr 25, 2024 | 23.08 | 23.09 | 22.80 | 22.92 | 22.40 | 23,700 |
Apr 24, 2024 | 22.87 | 23.33 | 22.87 | 23.09 | 22.56 | 26,200 |
Apr 23, 2024 | 23.36 | 23.36 | 22.85 | 23.05 | 22.52 | 51,400 |
Apr 22, 2024 | 22.67 | 22.90 | 22.30 | 22.70 | 22.18 | 31,000 |
Apr 19, 2024 | 22.41 | 22.70 | 22.39 | 22.58 | 22.06 | 16,400 |
Apr 18, 2024 | 22.15 | 22.48 | 22.15 | 22.35 | 21.84 | 10,900 |
Apr 17, 2024 | 22.36 | 22.36 | 21.95 | 22.19 | 21.68 | 18,600 |
Apr 16, 2024 | 22.04 | 22.35 | 21.86 | 22.26 | 21.75 | 25,500 |
Apr 15, 2024 | 22.34 | 22.53 | 22.04 | 22.14 | 21.63 | 30,000 |
Apr 12, 2024 | 22.42 | 22.76 | 22.42 | 22.49 | 21.98 | 38,200 |
Apr 11, 2024 | 22.73 | 22.73 | 22.45 | 22.63 | 22.11 | 16,700 |
Apr 10, 2024 | 22.74 | 22.81 | 22.48 | 22.60 | 22.08 | 34,400 |
Apr 09, 2024 | 23.25 | 23.33 | 22.75 | 22.75 | 22.23 | 24,800 |
Apr 08, 2024 | 22.82 | 23.43 | 22.60 | 23.05 | 22.52 | 24,900 |
Apr 05, 2024 | 23.20 | 23.34 | 22.82 | 22.82 | 22.30 | 18,200 |
Apr 04, 2024 | 23.17 | 23.27 | 22.88 | 23.24 | 22.71 | 25,400 |
Apr 03, 2024 | 23.11 | 23.25 | 22.82 | 23.00 | 22.47 | 19,300 |
Apr 02, 2024 | 22.99 | 23.19 | 22.64 | 23.11 | 22.58 | 15,600 |
Apr 01, 2024 | 22.72 | 23.22 | 22.49 | 22.98 | 22.45 | 35,100 |
Mar 28, 2024 | 21.98 | 22.94 | 21.98 | 22.79 | 22.27 | 38,700 |
Mar 27, 2024 | 22.76 | 22.90 | 22.65 | 22.83 | 22.31 | 13,600 |
Mar 26, 2024 | 22.93 | 22.99 | 22.63 | 22.79 | 22.27 | 21,400 |
Mar 25, 2024 | 22.42 | 22.97 | 22.42 | 22.77 | 22.25 | 23,200 |
Mar 22, 2024 | 22.75 | 23.00 | 22.53 | 22.60 | 22.08 | 20,500 |
Mar 21, 2024 | 22.70 | 22.81 | 22.46 | 22.72 | 22.20 | 14,100 |
Mar 20, 2024 | 22.57 | 22.73 | 22.39 | 22.62 | 22.10 | 17,800 |
Mar 19, 2024 | 22.60 | 22.60 | 22.28 | 22.48 | 21.97 | 7,800 |
Mar 18, 2024 | 22.49 | 22.60 | 22.34 | 22.44 | 21.93 | 34,600 |
Mar 15, 2024 | 22.27 | 22.44 | 22.10 | 22.44 | 21.93 | 30,700 |
Mar 14, 2024 | 22.11 | 22.29 | 21.96 | 22.18 | 21.67 | 16,200 |
Mar 13, 2024 | 22.04 | 22.22 | 22.00 | 22.08 | 21.58 | 9,100 |
Mar 12, 2024 | 22.12 | 22.33 | 21.67 | 21.85 | 21.35 | 15,500 |
Mar 11, 2024 | 21.90 | 22.13 | 21.70 | 21.98 | 21.48 | 22,800 |
Mar 08, 2024 | 22.34 | 22.36 | 21.83 | 21.97 | 21.47 | 13,400 |
Mar 07, 2024 | 22.12 | 22.35 | 21.30 | 22.21 | 21.70 | 26,300 |
Mar 06, 2024 | 21.79 | 22.18 | 21.73 | 22.00 | 21.50 | 23,400 |
Mar 05, 2024 | 21.68 | 21.97 | 21.48 | 21.90 | 21.40 | 17,900 |
Mar 04, 2024 | 21.67 | 21.87 | 21.52 | 21.66 | 21.17 | 36,900 |
Mar 01, 2024 | 21.27 | 21.71 | 21.27 | 21.71 | 21.21 | 34,900 |
Feb 29, 2024 | 21.18 | 21.79 | 21.11 | 21.43 | 20.94 | 66,000 |
Feb 28, 2024 | 21.64 | 21.97 | 21.22 | 21.30 | 20.81 | 79,600 |
Feb 27, 2024 | 21.68 | 22.04 | 21.32 | 21.45 | 20.96 | 89,100 |
Feb 26, 2024 | 21.95 | 22.39 | 21.35 | 21.60 | 21.11 | 47,900 |
Feb 23, 2024 | 21.70 | 21.98 | 21.56 | 21.80 | 21.30 | 34,800 |
Feb 22, 2024 | 22.25 | 22.25 | 21.79 | 21.81 | 21.31 | 33,800 |
Feb 21, 2024 | 21.58 | 22.17 | 21.58 | 22.10 | 21.60 | 42,900 |
Feb 20, 2024 | 21.90 | 22.05 | 21.60 | 21.78 | 21.28 | 35,400 |
Feb 16, 2024 | 21.72 | 22.17 | 21.64 | 21.96 | 21.46 | 34,100 |
Feb 15, 2024 | 21.74 | 22.10 | 21.64 | 21.94 | 21.44 | 6,500 |
Feb 14, 2024 | 21.75 | 22.04 | 21.65 | 21.70 | 21.20 | 32,100 |
Feb 13, 2024 | 22.14 | 22.23 | 21.64 | 21.83 | 21.33 | 29,400 |
Feb 12, 2024 | 22.48 | 22.59 | 22.05 | 22.29 | 21.78 | 33,200 |
Feb 09, 2024 | 22.37 | 22.55 | 22.12 | 22.34 | 21.83 | 26,200 |
Feb 08, 2024 | 21.68 | 22.43 | 21.60 | 22.43 | 21.92 | 56,900 |
Feb 07, 2024 | 21.97 | 22.01 | 21.63 | 21.96 | 21.46 | 24,900 |
Feb 06, 2024 | 21.43 | 22.01 | 21.43 | 21.80 | 21.30 | 37,300 |
Feb 05, 2024 | 21.87 | 22.18 | 21.01 | 21.60 | 21.11 | 128,200 |
Feb 02, 2024 | 22.47 | 22.56 | 21.46 | 22.13 | 21.62 | 64,500 |
Feb 01, 2024 | 23.00 | 23.24 | 22.52 | 22.52 | 22.01 | 80,200 |
Feb 01, 2024 | 0.525 Dividend | |||||
Jan 31, 2024 | 23.96 | 24.13 | 23.41 | 23.51 | 22.46 | 53,200 |
Jan 30, 2024 | 24.19 | 24.19 | 23.71 | 23.80 | 22.74 | 48,900 |
Jan 29, 2024 | 24.12 | 24.16 | 23.75 | 24.03 | 22.96 | 117,100 |
Jan 26, 2024 | 23.86 | 24.02 | 23.65 | 24.01 | 22.94 | 47,500 |
Jan 25, 2024 | 23.50 | 23.86 | 23.48 | 23.86 | 22.79 | 55,000 |
Jan 24, 2024 | 23.64 | 23.99 | 23.40 | 23.48 | 22.43 | 53,200 |
Jan 23, 2024 | 23.70 | 23.81 | 23.40 | 23.56 | 22.51 | 40,800 |
Jan 22, 2024 | 23.00 | 23.64 | 23.00 | 23.60 | 22.55 | 31,100 |
Jan 19, 2024 | 23.11 | 23.45 | 22.94 | 23.04 | 22.01 | 19,600 |
Jan 18, 2024 | 23.06 | 23.43 | 22.61 | 22.94 | 21.92 | 24,100 |
Jan 17, 2024 | 23.36 | 23.36 | 22.65 | 22.81 | 21.79 | 47,400 |
Jan 16, 2024 | 23.59 | 23.66 | 23.27 | 23.36 | 22.32 | 14,900 |
Jan 12, 2024 | 23.30 | 23.50 | 23.12 | 23.44 | 22.39 | 16,300 |
Jan 11, 2024 | 23.20 | 23.28 | 23.01 | 23.24 | 22.20 | 20,000 |
Jan 10, 2024 | 23.48 | 23.69 | 23.11 | 23.17 | 22.14 | 19,100 |
Jan 09, 2024 | 23.50 | 23.55 | 23.00 | 23.25 | 22.21 | 39,300 |
Jan 08, 2024 | 23.50 | 23.80 | 23.21 | 23.61 | 22.56 | 39,200 |
Jan 05, 2024 | 23.57 | 23.68 | 23.43 | 23.57 | 22.52 | 21,600 |
Jan 04, 2024 | 23.88 | 23.88 | 23.20 | 23.37 | 22.33 | 68,700 |
Jan 03, 2024 | 23.62 | 23.90 | 23.27 | 23.46 | 22.41 | 56,400 |
Jan 02, 2024 | 22.85 | 23.74 | 22.70 | 23.46 | 22.41 | 130,100 |
Dec 29, 2023 | 22.82 | 22.93 | 22.65 | 22.80 | 21.78 | 31,500 |
Dec 28, 2023 | 22.98 | 23.11 | 22.64 | 22.64 | 21.63 | 29,300 |
Dec 27, 2023 | 22.95 | 23.06 | 22.76 | 22.84 | 21.82 | 14,500 |
Dec 26, 2023 | 22.74 | 23.15 | 22.74 | 22.84 | 21.82 | 27,700 |
Dec 22, 2023 | 23.11 | 23.33 | 22.51 | 22.51 | 21.50 | 33,600 |
Dec 21, 2023 | 22.90 | 23.30 | 22.74 | 23.18 | 22.14 | 34,100 |
Dec 20, 2023 | 22.25 | 22.92 | 22.25 | 22.58 | 21.57 | 56,900 |
Dec 19, 2023 | 22.12 | 22.59 | 21.97 | 22.40 | 21.40 | 28,700 |
Dec 18, 2023 | 21.98 | 22.22 | 21.75 | 21.90 | 20.92 | 58,200 |
Dec 15, 2023 | 22.80 | 23.01 | 21.60 | 21.70 | 20.73 | 288,500 |
Dec 14, 2023 | 22.70 | 23.40 | 22.58 | 22.72 | 21.71 | 72,700 |
Dec 13, 2023 | 22.25 | 22.82 | 22.10 | 22.68 | 21.67 | 82,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |