Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.49 | 22.88 | 22.45 | 22.75 | 22.75 | 592,407 |
May 02, 2024 | 22.02 | 22.56 | 21.88 | 22.42 | 22.42 | 404,000 |
May 01, 2024 | 21.86 | 22.12 | 21.78 | 21.95 | 21.95 | 398,000 |
Apr 30, 2024 | 22.53 | 22.56 | 21.67 | 21.97 | 21.97 | 676,100 |
Apr 29, 2024 | 21.40 | 21.77 | 21.40 | 21.77 | 21.77 | 347,900 |
Apr 26, 2024 | 21.29 | 21.51 | 21.23 | 21.35 | 21.35 | 392,400 |
Apr 25, 2024 | 21.54 | 21.54 | 21.20 | 21.21 | 21.21 | 353,800 |
Apr 24, 2024 | 21.59 | 21.75 | 21.39 | 21.61 | 21.61 | 499,900 |
Apr 23, 2024 | 21.63 | 21.85 | 21.57 | 21.60 | 21.60 | 587,100 |
Apr 22, 2024 | 21.67 | 21.70 | 21.41 | 21.57 | 21.57 | 437,700 |
Apr 19, 2024 | 21.50 | 21.61 | 21.43 | 21.50 | 21.50 | 294,500 |
Apr 18, 2024 | 21.37 | 21.65 | 21.36 | 21.52 | 21.52 | 663,800 |
Apr 17, 2024 | 21.39 | 21.48 | 21.21 | 21.32 | 21.32 | 379,800 |
Apr 16, 2024 | 21.32 | 21.42 | 21.20 | 21.30 | 21.30 | 444,000 |
Apr 15, 2024 | 21.66 | 21.66 | 21.21 | 21.31 | 21.31 | 366,500 |
Apr 12, 2024 | 21.63 | 21.76 | 21.34 | 21.54 | 21.54 | 493,600 |
Apr 11, 2024 | 21.85 | 21.85 | 21.50 | 21.75 | 21.75 | 252,700 |
Apr 10, 2024 | 21.88 | 22.00 | 21.66 | 21.76 | 21.76 | 431,900 |
Apr 09, 2024 | 22.06 | 22.20 | 21.92 | 22.05 | 22.05 | 397,700 |
Apr 08, 2024 | 21.87 | 22.08 | 21.86 | 22.06 | 22.06 | 250,800 |
Apr 05, 2024 | 21.82 | 22.06 | 21.82 | 21.88 | 21.88 | 444,500 |
Apr 04, 2024 | 22.00 | 22.16 | 21.61 | 21.93 | 21.93 | 354,400 |
Apr 03, 2024 | 21.63 | 22.00 | 21.62 | 21.84 | 21.84 | 626,600 |
Apr 02, 2024 | 21.94 | 22.02 | 21.63 | 21.72 | 21.72 | 445,100 |
Apr 01, 2024 | 21.90 | 22.01 | 21.70 | 22.01 | 22.01 | 564,800 |
Mar 28, 2024 | 22.12 | 22.15 | 21.86 | 21.89 | 21.89 | 638,600 |
Mar 27, 2024 | 21.91 | 22.16 | 21.87 | 22.09 | 22.09 | 378,500 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 21.70 | 22.25 | 21.42 | 21.97 | 21.85 | 986,800 |
Mar 25, 2024 | 21.89 | 22.14 | 21.77 | 21.78 | 21.66 | 709,900 |
Mar 22, 2024 | 22.22 | 22.22 | 21.90 | 21.99 | 21.87 | 577,700 |
Mar 21, 2024 | 22.61 | 22.61 | 22.16 | 22.18 | 22.06 | 372,400 |
Mar 20, 2024 | 22.40 | 22.56 | 22.26 | 22.54 | 22.42 | 433,500 |
Mar 19, 2024 | 22.07 | 22.41 | 22.03 | 22.35 | 22.23 | 345,100 |
Mar 18, 2024 | 22.20 | 22.43 | 22.08 | 22.13 | 22.01 | 389,800 |
Mar 15, 2024 | 22.40 | 22.45 | 22.09 | 22.12 | 22.00 | 1,751,000 |
Mar 14, 2024 | 22.27 | 22.69 | 22.17 | 22.41 | 22.29 | 714,900 |
Mar 13, 2024 | 22.46 | 22.46 | 22.19 | 22.25 | 22.13 | 577,700 |
Mar 12, 2024 | 22.32 | 22.49 | 22.14 | 22.45 | 22.33 | 450,300 |
Mar 11, 2024 | 22.29 | 22.44 | 22.06 | 22.32 | 22.20 | 465,600 |
Mar 08, 2024 | 22.22 | 22.50 | 22.15 | 22.35 | 22.23 | 398,800 |
Mar 07, 2024 | 22.31 | 22.47 | 22.10 | 22.29 | 22.17 | 415,500 |
Mar 06, 2024 | 22.22 | 22.48 | 22.20 | 22.29 | 22.17 | 464,500 |
Mar 05, 2024 | 22.50 | 22.51 | 22.21 | 22.22 | 22.10 | 586,200 |
Mar 04, 2024 | 22.78 | 23.06 | 22.52 | 22.54 | 22.42 | 325,600 |
Mar 01, 2024 | 22.84 | 23.12 | 22.57 | 22.88 | 22.76 | 523,700 |
Feb 29, 2024 | 21.77 | 22.70 | 21.71 | 22.65 | 22.53 | 1,388,900 |
Feb 28, 2024 | 23.25 | 23.40 | 22.07 | 22.65 | 22.53 | 1,055,100 |
Feb 27, 2024 | 23.01 | 23.21 | 22.93 | 23.07 | 22.94 | 545,900 |
Feb 26, 2024 | 23.19 | 23.31 | 22.94 | 23.01 | 22.88 | 259,600 |
Feb 23, 2024 | 23.12 | 23.46 | 22.88 | 23.21 | 23.08 | 423,700 |
Feb 22, 2024 | 22.78 | 23.17 | 22.43 | 23.04 | 22.91 | 397,700 |
Feb 21, 2024 | 22.60 | 22.66 | 22.36 | 22.65 | 22.53 | 363,600 |
Feb 20, 2024 | 22.55 | 22.71 | 22.45 | 22.68 | 22.56 | 285,500 |
Feb 16, 2024 | 22.53 | 22.68 | 22.39 | 22.59 | 22.47 | 209,400 |
Feb 15, 2024 | 22.47 | 22.69 | 22.47 | 22.65 | 22.53 | 224,300 |
Feb 14, 2024 | 21.77 | 22.53 | 21.74 | 22.53 | 22.41 | 436,900 |
Feb 13, 2024 | 21.80 | 21.92 | 21.66 | 21.73 | 21.61 | 569,300 |
Feb 12, 2024 | 22.02 | 22.32 | 21.93 | 22.00 | 21.88 | 572,300 |
Feb 09, 2024 | 22.37 | 22.40 | 22.03 | 22.05 | 21.93 | 413,000 |
Feb 08, 2024 | 22.75 | 22.76 | 22.28 | 22.30 | 22.18 | 395,600 |
Feb 07, 2024 | 22.50 | 22.79 | 22.47 | 22.75 | 22.63 | 443,900 |
Feb 06, 2024 | 22.50 | 22.61 | 22.40 | 22.50 | 22.38 | 325,100 |
Feb 05, 2024 | 22.89 | 22.89 | 22.42 | 22.48 | 22.36 | 565,000 |
Feb 02, 2024 | 23.07 | 23.07 | 22.72 | 22.87 | 22.75 | 347,100 |
Feb 01, 2024 | 22.73 | 23.16 | 22.51 | 23.14 | 23.01 | 480,100 |
Jan 31, 2024 | 22.98 | 23.01 | 22.65 | 22.68 | 22.56 | 1,440,000 |
Jan 30, 2024 | 22.90 | 23.01 | 22.81 | 22.91 | 22.78 | 269,700 |
Jan 29, 2024 | 22.85 | 22.96 | 22.56 | 22.86 | 22.74 | 299,500 |
Jan 26, 2024 | 22.83 | 22.95 | 22.72 | 22.89 | 22.76 | 278,900 |
Jan 25, 2024 | 23.06 | 23.18 | 22.75 | 22.77 | 22.65 | 516,800 |
Jan 24, 2024 | 23.10 | 23.27 | 22.96 | 23.02 | 22.89 | 658,200 |
Jan 23, 2024 | 22.00 | 23.07 | 22.00 | 22.99 | 22.86 | 755,900 |
Jan 22, 2024 | 22.45 | 22.80 | 22.29 | 22.49 | 22.37 | 500,100 |
Jan 19, 2024 | 22.33 | 22.51 | 21.99 | 22.35 | 22.23 | 920,400 |
Jan 18, 2024 | 22.22 | 22.47 | 22.20 | 22.24 | 22.12 | 499,500 |
Jan 17, 2024 | 22.58 | 22.70 | 22.23 | 22.26 | 22.14 | 558,000 |
Jan 16, 2024 | 22.54 | 22.97 | 22.45 | 22.76 | 22.64 | 1,309,700 |
Jan 15, 2024 | 22.55 | 22.64 | 22.41 | 22.56 | 22.44 | 71,800 |
Jan 12, 2024 | 22.44 | 22.65 | 22.36 | 22.57 | 22.45 | 744,400 |
Jan 11, 2024 | 22.31 | 22.45 | 21.96 | 22.42 | 22.30 | 343,800 |
Jan 10, 2024 | 21.88 | 22.28 | 21.84 | 22.23 | 22.11 | 729,400 |
Jan 09, 2024 | 21.98 | 22.22 | 21.81 | 21.82 | 21.70 | 753,400 |
Jan 08, 2024 | 22.19 | 22.29 | 22.00 | 22.10 | 21.98 | 363,300 |
Jan 05, 2024 | 21.82 | 22.18 | 21.79 | 22.13 | 22.01 | 469,200 |
Jan 04, 2024 | 22.01 | 22.07 | 21.73 | 21.85 | 21.73 | 631,500 |
Jan 03, 2024 | 21.55 | 22.00 | 21.36 | 21.98 | 21.86 | 662,500 |
Jan 02, 2024 | 21.56 | 21.67 | 21.33 | 21.65 | 21.53 | 489,700 |
Dec 29, 2023 | 21.24 | 21.64 | 21.24 | 21.56 | 21.44 | 378,900 |
Dec 28, 2023 | 21.10 | 21.39 | 21.08 | 21.34 | 21.22 | 451,100 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 21.08 | 21.36 | 21.08 | 21.21 | 20.97 | 307,000 |
Dec 22, 2023 | 21.16 | 21.28 | 20.94 | 21.16 | 20.93 | 311,300 |
Dec 21, 2023 | 21.10 | 21.36 | 21.06 | 21.14 | 20.91 | 625,800 |
Dec 20, 2023 | 21.21 | 21.52 | 20.98 | 21.05 | 20.82 | 889,500 |
Dec 19, 2023 | 21.81 | 22.04 | 21.25 | 21.27 | 21.03 | 659,000 |
Dec 18, 2023 | 22.10 | 22.13 | 21.80 | 21.87 | 21.63 | 533,700 |
Dec 15, 2023 | 22.10 | 22.24 | 21.90 | 22.15 | 21.90 | 3,006,800 |
Dec 14, 2023 | 21.98 | 22.25 | 21.69 | 22.02 | 21.78 | 1,425,600 |
Dec 13, 2023 | 21.41 | 21.95 | 21.35 | 21.95 | 21.71 | 792,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |