Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.72 | 21.84 | 21.52 | 21.71 | 21.71 | 67,428 |
May 02, 2024 | 21.43 | 21.69 | 21.31 | 21.57 | 21.57 | 86,700 |
May 01, 2024 | 21.86 | 22.00 | 21.13 | 21.29 | 21.29 | 137,900 |
Apr 30, 2024 | 22.22 | 22.28 | 21.73 | 21.75 | 21.75 | 88,900 |
Apr 29, 2024 | 21.94 | 22.25 | 21.94 | 22.25 | 22.25 | 76,300 |
Apr 26, 2024 | 21.65 | 22.01 | 21.65 | 21.92 | 21.92 | 63,900 |
Apr 25, 2024 | 21.69 | 21.82 | 21.51 | 21.58 | 21.58 | 63,200 |
Apr 24, 2024 | 21.77 | 21.89 | 21.70 | 21.74 | 21.74 | 58,600 |
Apr 23, 2024 | 22.00 | 22.08 | 21.89 | 21.95 | 21.95 | 39,600 |
Apr 22, 2024 | 21.92 | 22.09 | 21.81 | 21.95 | 21.95 | 55,800 |
Apr 19, 2024 | 21.31 | 21.95 | 21.31 | 21.82 | 21.82 | 83,700 |
Apr 18, 2024 | 21.02 | 21.36 | 20.97 | 21.34 | 21.34 | 84,300 |
Apr 17, 2024 | 21.39 | 21.45 | 21.00 | 21.00 | 21.00 | 54,500 |
Apr 16, 2024 | 21.49 | 21.49 | 21.23 | 21.27 | 21.27 | 65,500 |
Apr 15, 2024 | 21.95 | 22.00 | 21.43 | 21.69 | 21.69 | 92,300 |
Apr 12, 2024 | 22.19 | 22.22 | 21.84 | 21.90 | 21.90 | 71,500 |
Apr 11, 2024 | 22.11 | 22.42 | 21.83 | 22.19 | 22.19 | 84,700 |
Apr 10, 2024 | 22.38 | 22.45 | 21.81 | 22.05 | 22.05 | 121,900 |
Apr 09, 2024 | 22.64 | 22.84 | 22.54 | 22.71 | 22.71 | 82,400 |
Apr 08, 2024 | 22.44 | 22.62 | 22.40 | 22.61 | 22.61 | 72,400 |
Apr 05, 2024 | 22.30 | 22.50 | 22.21 | 22.38 | 22.38 | 47,800 |
Apr 04, 2024 | 22.27 | 22.43 | 22.19 | 22.32 | 22.32 | 116,900 |
Apr 03, 2024 | 22.25 | 22.41 | 22.08 | 22.10 | 22.10 | 108,300 |
Apr 02, 2024 | 22.61 | 22.83 | 22.30 | 22.35 | 22.35 | 110,200 |
Apr 01, 2024 | 22.96 | 22.96 | 22.61 | 22.66 | 22.66 | 100,200 |
Mar 28, 2024 | 22.78 | 23.00 | 22.71 | 22.91 | 22.91 | 119,900 |
Mar 27, 2024 | 22.33 | 22.85 | 22.33 | 22.67 | 22.67 | 146,000 |
Mar 26, 2024 | 22.47 | 22.52 | 22.12 | 22.17 | 22.17 | 93,800 |
Mar 25, 2024 | 22.22 | 22.48 | 22.22 | 22.47 | 22.47 | 87,300 |
Mar 22, 2024 | 22.54 | 22.54 | 22.07 | 22.10 | 22.10 | 51,300 |
Mar 21, 2024 | 22.69 | 22.84 | 22.34 | 22.46 | 22.46 | 88,100 |
Mar 20, 2024 | 22.28 | 22.79 | 22.28 | 22.69 | 22.69 | 115,600 |
Mar 19, 2024 | 22.31 | 22.57 | 22.29 | 22.41 | 22.41 | 80,700 |
Mar 18, 2024 | 21.94 | 22.40 | 21.93 | 22.28 | 22.28 | 82,000 |
Mar 15, 2024 | 21.87 | 22.13 | 21.85 | 22.00 | 22.00 | 245,400 |
Mar 14, 2024 | 22.16 | 22.23 | 21.85 | 22.04 | 22.04 | 121,700 |
Mar 14, 2024 | 0.4 Dividend | |||||
Mar 13, 2024 | 22.73 | 22.82 | 22.48 | 22.67 | 22.27 | 141,300 |
Mar 12, 2024 | 22.94 | 22.94 | 22.60 | 22.73 | 22.33 | 86,800 |
Mar 11, 2024 | 23.19 | 23.20 | 22.85 | 23.01 | 22.60 | 86,500 |
Mar 08, 2024 | 23.41 | 23.59 | 23.16 | 23.25 | 22.84 | 83,800 |
Mar 07, 2024 | 23.51 | 23.51 | 23.15 | 23.31 | 22.90 | 75,100 |
Mar 06, 2024 | 23.40 | 23.64 | 23.33 | 23.45 | 23.04 | 99,400 |
Mar 05, 2024 | 23.01 | 23.49 | 22.75 | 23.26 | 22.85 | 134,800 |
Mar 04, 2024 | 23.04 | 23.16 | 22.81 | 23.01 | 22.60 | 109,500 |
Mar 01, 2024 | 23.03 | 23.17 | 22.77 | 23.12 | 22.71 | 117,400 |
Feb 29, 2024 | 23.75 | 23.75 | 23.03 | 23.06 | 22.65 | 380,100 |
Feb 28, 2024 | 23.39 | 23.74 | 23.28 | 23.47 | 23.06 | 306,100 |
Feb 27, 2024 | 23.88 | 24.02 | 23.05 | 23.48 | 23.07 | 375,200 |
Feb 26, 2024 | 23.94 | 24.21 | 23.71 | 23.74 | 23.32 | 115,900 |
Feb 23, 2024 | 23.91 | 24.47 | 23.80 | 24.05 | 23.63 | 160,500 |
Feb 22, 2024 | 23.80 | 24.35 | 23.66 | 23.97 | 23.55 | 315,000 |
Feb 21, 2024 | 23.64 | 23.90 | 23.47 | 23.89 | 23.47 | 161,200 |
Feb 20, 2024 | 23.20 | 23.77 | 23.20 | 23.64 | 23.22 | 122,600 |
Feb 16, 2024 | 23.44 | 23.92 | 23.32 | 23.37 | 22.96 | 118,900 |
Feb 15, 2024 | 23.12 | 23.74 | 23.12 | 23.65 | 23.23 | 103,600 |
Feb 14, 2024 | 22.98 | 23.22 | 22.90 | 22.97 | 22.56 | 92,600 |
Feb 13, 2024 | 23.76 | 23.76 | 22.58 | 22.88 | 22.48 | 142,300 |
Feb 12, 2024 | 23.94 | 24.48 | 23.79 | 24.11 | 23.68 | 164,500 |
Feb 09, 2024 | 23.48 | 24.03 | 23.33 | 24.01 | 23.59 | 117,000 |
Feb 08, 2024 | 23.25 | 23.60 | 23.25 | 23.36 | 22.95 | 74,000 |
Feb 07, 2024 | 23.36 | 23.55 | 23.20 | 23.23 | 22.82 | 97,600 |
Feb 06, 2024 | 23.16 | 23.75 | 23.16 | 23.40 | 22.99 | 74,900 |
Feb 05, 2024 | 23.42 | 23.65 | 23.18 | 23.24 | 22.83 | 205,100 |
Feb 02, 2024 | 23.43 | 23.88 | 23.43 | 23.70 | 23.28 | 183,800 |
Feb 01, 2024 | 23.38 | 23.95 | 23.23 | 23.64 | 23.22 | 530,000 |
Jan 31, 2024 | 23.79 | 24.12 | 23.36 | 23.38 | 22.97 | 90,900 |
Jan 30, 2024 | 23.69 | 23.95 | 23.69 | 23.74 | 23.32 | 33,400 |
Jan 29, 2024 | 23.86 | 23.96 | 23.46 | 23.84 | 23.42 | 51,200 |
Jan 26, 2024 | 24.36 | 24.51 | 23.85 | 23.89 | 23.47 | 84,500 |
Jan 25, 2024 | 23.96 | 24.36 | 23.84 | 24.21 | 23.78 | 74,500 |
Jan 24, 2024 | 24.12 | 24.12 | 23.68 | 23.69 | 23.27 | 65,800 |
Jan 23, 2024 | 24.45 | 24.47 | 23.47 | 23.87 | 23.45 | 91,400 |
Jan 22, 2024 | 24.69 | 24.69 | 24.13 | 24.27 | 23.84 | 70,200 |
Jan 19, 2024 | 24.71 | 24.75 | 24.32 | 24.61 | 24.18 | 41,900 |
Jan 18, 2024 | 24.68 | 24.78 | 24.48 | 24.59 | 24.16 | 48,600 |
Jan 17, 2024 | 24.48 | 24.84 | 24.47 | 24.71 | 24.27 | 65,100 |
Jan 16, 2024 | 25.00 | 25.00 | 24.51 | 24.77 | 24.33 | 74,400 |
Jan 12, 2024 | 25.28 | 25.28 | 24.99 | 25.12 | 24.68 | 82,400 |
Jan 11, 2024 | 25.10 | 25.24 | 24.78 | 25.06 | 24.62 | 69,200 |
Jan 10, 2024 | 25.06 | 25.20 | 24.92 | 25.17 | 24.73 | 62,400 |
Jan 09, 2024 | 24.77 | 25.18 | 24.77 | 25.14 | 24.70 | 84,500 |
Jan 08, 2024 | 24.67 | 25.18 | 24.67 | 25.02 | 24.58 | 105,400 |
Jan 05, 2024 | 24.41 | 24.84 | 24.41 | 24.60 | 24.17 | 88,400 |
Jan 04, 2024 | 24.70 | 24.91 | 24.47 | 24.58 | 24.15 | 83,400 |
Jan 03, 2024 | 24.92 | 25.10 | 24.64 | 24.74 | 24.30 | 81,300 |
Jan 02, 2024 | 24.34 | 24.94 | 24.34 | 24.91 | 24.47 | 82,300 |
Dec 29, 2023 | 24.80 | 24.88 | 24.34 | 24.42 | 23.99 | 72,000 |
Dec 28, 2023 | 24.56 | 24.88 | 24.56 | 24.75 | 24.31 | 56,800 |
Dec 27, 2023 | 24.77 | 24.84 | 24.59 | 24.66 | 24.22 | 60,100 |
Dec 26, 2023 | 24.41 | 24.83 | 24.41 | 24.73 | 24.29 | 62,000 |
Dec 22, 2023 | 24.43 | 24.58 | 24.21 | 24.37 | 23.94 | 100,400 |
Dec 21, 2023 | 24.17 | 24.34 | 24.13 | 24.34 | 23.91 | 67,400 |
Dec 20, 2023 | 23.80 | 24.48 | 23.72 | 24.02 | 23.60 | 139,400 |
Dec 19, 2023 | 23.73 | 24.15 | 23.73 | 23.90 | 23.48 | 91,400 |
Dec 18, 2023 | 23.75 | 23.99 | 23.73 | 23.74 | 23.32 | 118,400 |
Dec 15, 2023 | 24.22 | 24.23 | 23.72 | 23.82 | 23.40 | 350,600 |
Dec 14, 2023 | 24.27 | 24.49 | 23.81 | 24.05 | 23.63 | 142,200 |
Dec 13, 2023 | 23.45 | 24.16 | 23.37 | 23.91 | 23.49 | 228,400 |
Dec 12, 2023 | 23.38 | 23.50 | 22.82 | 23.37 | 22.96 | 49,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |