Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.50 | 23.53 | 23.14 | 23.29 | 23.29 | 238,777 |
May 02, 2024 | 22.80 | 23.20 | 22.78 | 23.08 | 23.08 | 288,000 |
May 01, 2024 | 22.31 | 22.96 | 22.21 | 22.69 | 22.69 | 427,000 |
Apr 30, 2024 | 22.06 | 22.32 | 21.95 | 22.11 | 22.11 | 273,200 |
Apr 29, 2024 | 22.56 | 22.74 | 22.25 | 22.28 | 22.28 | 287,600 |
Apr 26, 2024 | 22.80 | 22.80 | 22.07 | 22.57 | 22.57 | 465,900 |
Apr 25, 2024 | 22.42 | 22.48 | 22.12 | 22.36 | 22.36 | 367,700 |
Apr 24, 2024 | 22.32 | 22.58 | 22.25 | 22.55 | 22.55 | 304,300 |
Apr 23, 2024 | 21.84 | 22.74 | 21.84 | 22.60 | 22.60 | 378,700 |
Apr 22, 2024 | 21.99 | 22.24 | 21.81 | 21.95 | 21.95 | 303,500 |
Apr 19, 2024 | 20.96 | 21.92 | 20.96 | 21.89 | 21.89 | 476,600 |
Apr 18, 2024 | 20.86 | 21.24 | 20.84 | 21.06 | 21.06 | 358,300 |
Apr 17, 2024 | 21.02 | 21.15 | 20.82 | 20.86 | 20.86 | 228,100 |
Apr 16, 2024 | 20.85 | 20.95 | 20.68 | 20.79 | 20.79 | 212,800 |
Apr 15, 2024 | 21.31 | 21.43 | 20.82 | 21.07 | 21.07 | 272,200 |
Apr 12, 2024 | 21.01 | 21.23 | 20.94 | 21.18 | 21.18 | 232,900 |
Apr 11, 2024 | 21.26 | 21.31 | 20.96 | 21.20 | 21.20 | 241,000 |
Apr 10, 2024 | 21.65 | 21.65 | 20.87 | 21.12 | 21.12 | 431,300 |
Apr 09, 2024 | 22.01 | 22.18 | 21.92 | 22.12 | 22.12 | 199,700 |
Apr 08, 2024 | 21.70 | 21.96 | 21.69 | 21.90 | 21.90 | 177,900 |
Apr 05, 2024 | 21.58 | 21.78 | 21.58 | 21.63 | 21.63 | 175,400 |
Apr 04, 2024 | 21.81 | 22.01 | 21.55 | 21.71 | 21.71 | 389,800 |
Apr 03, 2024 | 21.59 | 21.73 | 21.45 | 21.57 | 21.57 | 246,500 |
Apr 02, 2024 | 21.59 | 21.76 | 21.38 | 21.59 | 21.59 | 380,600 |
Apr 01, 2024 | 22.57 | 22.57 | 21.87 | 21.90 | 21.90 | 266,500 |
Mar 28, 2024 | 22.22 | 22.66 | 22.06 | 22.42 | 22.42 | 351,500 |
Mar 27, 2024 | 21.48 | 22.25 | 21.48 | 22.25 | 22.25 | 254,900 |
Mar 26, 2024 | 21.54 | 21.66 | 21.29 | 21.36 | 21.36 | 276,600 |
Mar 25, 2024 | 21.61 | 21.81 | 21.51 | 21.53 | 21.53 | 148,300 |
Mar 22, 2024 | 22.00 | 22.00 | 21.48 | 21.56 | 21.56 | 262,900 |
Mar 21, 2024 | 22.00 | 22.28 | 21.86 | 21.92 | 21.92 | 509,200 |
Mar 20, 2024 | 21.04 | 22.10 | 20.98 | 21.94 | 21.94 | 372,000 |
Mar 19, 2024 | 20.97 | 21.26 | 20.97 | 21.12 | 21.12 | 355,100 |
Mar 18, 2024 | 21.30 | 21.34 | 20.98 | 21.04 | 21.04 | 357,000 |
Mar 15, 2024 | 21.01 | 21.55 | 21.01 | 21.37 | 21.37 | 1,016,100 |
Mar 14, 2024 | 21.54 | 21.59 | 20.90 | 21.06 | 21.06 | 359,500 |
Mar 13, 2024 | 21.51 | 21.93 | 21.50 | 21.66 | 21.66 | 257,500 |
Mar 12, 2024 | 22.00 | 22.01 | 21.51 | 21.61 | 21.61 | 341,600 |
Mar 11, 2024 | 22.15 | 22.20 | 22.01 | 22.04 | 22.04 | 202,600 |
Mar 08, 2024 | 22.46 | 22.49 | 22.04 | 22.14 | 22.14 | 274,000 |
Mar 07, 2024 | 22.36 | 22.55 | 22.01 | 22.16 | 22.16 | 230,300 |
Mar 06, 2024 | 22.20 | 22.55 | 21.64 | 22.12 | 22.12 | 316,400 |
Mar 05, 2024 | 21.50 | 22.29 | 21.50 | 22.20 | 22.20 | 370,200 |
Mar 04, 2024 | 21.58 | 22.01 | 21.51 | 21.59 | 21.59 | 307,400 |
Mar 01, 2024 | 21.61 | 21.75 | 21.19 | 21.62 | 21.62 | 283,500 |
Feb 29, 2024 | 21.84 | 22.08 | 21.59 | 21.70 | 21.70 | 289,700 |
Feb 29, 2024 | 0.23 Dividend | |||||
Feb 28, 2024 | 21.65 | 21.87 | 21.57 | 21.67 | 21.44 | 261,500 |
Feb 27, 2024 | 21.81 | 22.05 | 21.69 | 21.83 | 21.60 | 234,900 |
Feb 26, 2024 | 21.75 | 21.92 | 21.55 | 21.73 | 21.50 | 259,300 |
Feb 23, 2024 | 22.00 | 22.04 | 21.68 | 21.83 | 21.60 | 371,000 |
Feb 22, 2024 | 21.94 | 22.07 | 21.71 | 21.89 | 21.66 | 282,500 |
Feb 21, 2024 | 22.09 | 22.17 | 21.93 | 22.07 | 21.84 | 425,700 |
Feb 20, 2024 | 21.96 | 22.40 | 21.96 | 22.12 | 21.89 | 204,500 |
Feb 16, 2024 | 22.45 | 22.64 | 22.26 | 22.28 | 22.04 | 368,500 |
Feb 15, 2024 | 22.06 | 22.81 | 22.03 | 22.70 | 22.46 | 304,800 |
Feb 14, 2024 | 21.86 | 21.95 | 21.37 | 21.87 | 21.64 | 337,100 |
Feb 13, 2024 | 21.91 | 21.99 | 21.19 | 21.54 | 21.31 | 442,300 |
Feb 12, 2024 | 22.22 | 22.96 | 22.22 | 22.64 | 22.40 | 393,200 |
Feb 09, 2024 | 21.84 | 22.20 | 21.56 | 22.18 | 21.94 | 273,300 |
Feb 08, 2024 | 21.56 | 21.88 | 21.55 | 21.81 | 21.58 | 263,100 |
Feb 07, 2024 | 21.89 | 21.89 | 21.36 | 21.68 | 21.45 | 261,900 |
Feb 06, 2024 | 21.85 | 22.18 | 21.76 | 21.86 | 21.63 | 251,200 |
Feb 05, 2024 | 21.91 | 22.05 | 21.61 | 21.85 | 21.62 | 267,000 |
Feb 02, 2024 | 21.90 | 22.33 | 21.81 | 22.13 | 21.90 | 336,600 |
Feb 01, 2024 | 22.63 | 22.88 | 21.83 | 22.36 | 22.12 | 583,800 |
Jan 31, 2024 | 23.03 | 23.41 | 22.40 | 22.42 | 22.18 | 397,600 |
Jan 30, 2024 | 23.42 | 23.59 | 23.21 | 23.38 | 23.13 | 341,300 |
Jan 29, 2024 | 22.96 | 23.56 | 22.93 | 23.53 | 23.28 | 358,600 |
Jan 26, 2024 | 23.01 | 23.14 | 22.26 | 22.86 | 22.62 | 348,700 |
Jan 25, 2024 | 23.72 | 23.77 | 22.94 | 23.26 | 23.01 | 407,500 |
Jan 24, 2024 | 23.51 | 23.69 | 23.33 | 23.45 | 23.20 | 334,600 |
Jan 23, 2024 | 23.88 | 23.88 | 23.27 | 23.32 | 23.07 | 387,500 |
Jan 22, 2024 | 23.17 | 23.71 | 22.99 | 23.68 | 23.43 | 428,400 |
Jan 19, 2024 | 22.45 | 22.93 | 22.13 | 22.93 | 22.69 | 411,400 |
Jan 18, 2024 | 22.43 | 22.49 | 22.10 | 22.32 | 22.08 | 199,700 |
Jan 17, 2024 | 21.81 | 22.37 | 21.81 | 22.34 | 22.10 | 337,100 |
Jan 16, 2024 | 22.54 | 22.74 | 22.15 | 22.22 | 21.98 | 304,000 |
Jan 12, 2024 | 23.41 | 23.54 | 22.71 | 22.92 | 22.68 | 308,000 |
Jan 11, 2024 | 23.11 | 23.16 | 22.67 | 23.09 | 22.84 | 650,900 |
Jan 10, 2024 | 23.10 | 23.29 | 22.98 | 23.28 | 23.03 | 263,700 |
Jan 09, 2024 | 23.06 | 23.28 | 22.88 | 23.16 | 22.91 | 237,600 |
Jan 08, 2024 | 23.01 | 23.41 | 22.88 | 23.40 | 23.15 | 319,000 |
Jan 05, 2024 | 22.80 | 23.27 | 22.72 | 23.03 | 22.79 | 327,400 |
Jan 04, 2024 | 22.99 | 23.28 | 22.98 | 23.03 | 22.79 | 255,300 |
Jan 03, 2024 | 23.57 | 23.57 | 22.88 | 22.91 | 22.67 | 314,400 |
Jan 02, 2024 | 23.43 | 24.09 | 23.43 | 23.66 | 23.41 | 318,800 |
Dec 29, 2023 | 24.13 | 24.20 | 23.68 | 23.75 | 23.50 | 258,500 |
Dec 28, 2023 | 24.28 | 24.35 | 24.15 | 24.23 | 23.97 | 220,800 |
Dec 27, 2023 | 24.27 | 24.44 | 24.11 | 24.28 | 24.02 | 219,900 |
Dec 26, 2023 | 24.03 | 24.40 | 23.94 | 24.18 | 23.92 | 244,100 |
Dec 22, 2023 | 23.90 | 24.12 | 23.83 | 23.85 | 23.60 | 339,500 |
Dec 21, 2023 | 23.69 | 23.78 | 23.34 | 23.70 | 23.45 | 344,600 |
Dec 20, 2023 | 24.01 | 24.47 | 23.54 | 23.56 | 23.31 | 592,100 |
Dec 19, 2023 | 23.64 | 24.22 | 23.64 | 24.00 | 23.75 | 477,100 |
Dec 18, 2023 | 23.87 | 23.87 | 23.42 | 23.56 | 23.31 | 394,900 |
Dec 15, 2023 | 24.18 | 24.22 | 23.59 | 23.63 | 23.38 | 1,982,600 |
Dec 14, 2023 | 24.05 | 24.61 | 23.62 | 24.01 | 23.76 | 474,600 |
Dec 13, 2023 | 22.57 | 23.69 | 22.46 | 23.56 | 23.31 | 575,200 |
Dec 12, 2023 | 22.69 | 22.78 | 22.40 | 22.43 | 22.19 | 342,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |