Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.91 | 22.91 | 22.78 | 22.82 | 22.82 | 44,077 |
May 02, 2024 | 22.60 | 22.71 | 22.53 | 22.70 | 22.70 | 67,400 |
May 01, 2024 | 22.45 | 22.70 | 22.41 | 22.43 | 22.43 | 72,300 |
Apr 30, 2024 | 22.62 | 22.67 | 22.50 | 22.51 | 22.51 | 52,200 |
Apr 29, 2024 | 22.76 | 22.85 | 22.76 | 22.81 | 22.81 | 27,200 |
Apr 26, 2024 | 22.57 | 22.68 | 22.57 | 22.65 | 22.65 | 46,300 |
Apr 25, 2024 | 22.32 | 22.48 | 22.24 | 22.45 | 22.45 | 46,400 |
Apr 24, 2024 | 22.51 | 22.51 | 22.38 | 22.47 | 22.47 | 37,200 |
Apr 23, 2024 | 22.36 | 22.58 | 22.36 | 22.56 | 22.56 | 45,600 |
Apr 22, 2024 | 22.22 | 22.34 | 22.11 | 22.27 | 22.27 | 53,800 |
Apr 19, 2024 | 21.89 | 22.01 | 21.89 | 21.97 | 21.97 | 30,800 |
Apr 18, 2024 | 21.86 | 21.91 | 21.76 | 21.80 | 21.80 | 50,800 |
Apr 17, 2024 | 21.81 | 21.88 | 21.71 | 21.79 | 21.79 | 38,100 |
Apr 16, 2024 | 21.78 | 21.78 | 21.58 | 21.66 | 21.66 | 50,600 |
Apr 15, 2024 | 22.18 | 22.19 | 21.82 | 21.89 | 21.89 | 51,800 |
Apr 12, 2024 | 22.11 | 22.21 | 21.96 | 21.96 | 21.96 | 47,000 |
Apr 11, 2024 | 22.43 | 22.43 | 22.18 | 22.37 | 22.37 | 63,500 |
Apr 10, 2024 | 22.49 | 22.49 | 22.30 | 22.39 | 22.39 | 98,800 |
Apr 09, 2024 | 22.84 | 22.86 | 22.69 | 22.79 | 22.79 | 40,000 |
Apr 08, 2024 | 22.69 | 22.79 | 22.69 | 22.76 | 22.76 | 118,600 |
Apr 05, 2024 | 22.57 | 22.65 | 22.45 | 22.59 | 22.59 | 47,600 |
Apr 04, 2024 | 22.87 | 22.91 | 22.59 | 22.61 | 22.61 | 113,900 |
Apr 03, 2024 | 22.50 | 22.70 | 22.50 | 22.67 | 22.67 | 63,000 |
Apr 02, 2024 | 22.56 | 22.60 | 22.51 | 22.55 | 22.55 | 55,900 |
Apr 01, 2024 | 22.73 | 22.73 | 22.55 | 22.59 | 22.59 | 70,000 |
Mar 28, 2024 | 22.75 | 22.78 | 22.74 | 22.77 | 22.77 | 50,200 |
Mar 27, 2024 | 22.52 | 22.75 | 22.52 | 22.75 | 22.75 | 60,300 |
Mar 26, 2024 | 22.58 | 22.59 | 22.51 | 22.51 | 22.51 | 68,500 |
Mar 25, 2024 | 22.46 | 22.58 | 22.46 | 22.53 | 22.53 | 154,600 |
Mar 22, 2024 | 22.58 | 22.61 | 22.45 | 22.46 | 22.46 | 58,200 |
Mar 21, 2024 | 22.61 | 22.71 | 22.60 | 22.60 | 22.60 | 200,000 |
Mar 21, 2024 | 0.018 Dividend | |||||
Mar 20, 2024 | 22.31 | 22.64 | 22.26 | 22.62 | 22.60 | 101,200 |
Mar 19, 2024 | 22.28 | 22.37 | 22.27 | 22.30 | 22.28 | 163,900 |
Mar 18, 2024 | 22.35 | 22.35 | 22.25 | 22.28 | 22.26 | 94,000 |
Mar 15, 2024 | 22.44 | 22.45 | 22.36 | 22.42 | 22.40 | 49,300 |
Mar 14, 2024 | 22.64 | 22.64 | 22.33 | 22.41 | 22.39 | 85,400 |
Mar 13, 2024 | 22.50 | 22.58 | 22.49 | 22.56 | 22.54 | 64,100 |
Mar 12, 2024 | 22.45 | 22.49 | 22.39 | 22.47 | 22.45 | 108,200 |
Mar 11, 2024 | 22.43 | 22.46 | 22.35 | 22.44 | 22.42 | 47,600 |
Mar 08, 2024 | 22.60 | 22.67 | 22.52 | 22.56 | 22.54 | 68,300 |
Mar 07, 2024 | 22.58 | 22.61 | 22.56 | 22.59 | 22.57 | 52,600 |
Mar 06, 2024 | 22.38 | 22.42 | 22.32 | 22.37 | 22.35 | 123,800 |
Mar 05, 2024 | 22.21 | 22.26 | 22.15 | 22.20 | 22.18 | 192,500 |
Mar 04, 2024 | 22.20 | 22.25 | 22.19 | 22.21 | 22.19 | 119,900 |
Mar 01, 2024 | 22.16 | 22.25 | 22.04 | 22.23 | 22.21 | 63,600 |
Feb 29, 2024 | 22.21 | 22.23 | 22.07 | 22.14 | 22.12 | 82,500 |
Feb 28, 2024 | 22.05 | 22.07 | 21.99 | 22.02 | 22.00 | 115,500 |
Feb 27, 2024 | 22.06 | 22.10 | 22.03 | 22.07 | 22.05 | 58,100 |
Feb 26, 2024 | 22.13 | 22.13 | 22.01 | 22.05 | 22.03 | 98,200 |
Feb 23, 2024 | 22.27 | 22.34 | 22.27 | 22.30 | 22.28 | 141,500 |
Feb 22, 2024 | 22.27 | 22.30 | 22.22 | 22.29 | 22.27 | 215,100 |
Feb 21, 2024 | 22.14 | 22.20 | 22.10 | 22.20 | 22.18 | 99,800 |
Feb 20, 2024 | 22.17 | 22.17 | 22.08 | 22.10 | 22.08 | 248,900 |
Feb 16, 2024 | 22.02 | 22.16 | 22.02 | 22.10 | 22.08 | 266,900 |
Feb 15, 2024 | 21.74 | 22.03 | 21.74 | 22.02 | 22.00 | 91,100 |
Feb 14, 2024 | 21.67 | 21.74 | 21.64 | 21.72 | 21.70 | 95,600 |
Feb 13, 2024 | 21.76 | 21.78 | 21.48 | 21.57 | 21.55 | 127,300 |
Feb 12, 2024 | 21.83 | 22.06 | 21.83 | 22.02 | 22.00 | 72,800 |
Feb 09, 2024 | 21.71 | 21.77 | 21.66 | 21.76 | 21.74 | 67,600 |
Feb 08, 2024 | 21.89 | 21.89 | 21.72 | 21.79 | 21.77 | 441,000 |
Feb 07, 2024 | 21.99 | 21.99 | 21.88 | 21.93 | 21.91 | 461,900 |
Feb 06, 2024 | 21.83 | 21.95 | 21.83 | 21.94 | 21.92 | 64,700 |
Feb 05, 2024 | 21.91 | 21.92 | 21.78 | 21.85 | 21.83 | 151,100 |
Feb 02, 2024 | 22.14 | 22.15 | 22.03 | 22.12 | 22.10 | 63,600 |
Feb 01, 2024 | 22.21 | 22.27 | 22.11 | 22.26 | 22.24 | 269,700 |
Jan 31, 2024 | 22.24 | 22.29 | 22.01 | 22.04 | 22.02 | 140,200 |
Jan 30, 2024 | 22.12 | 22.17 | 22.04 | 22.16 | 22.14 | 137,000 |
Jan 29, 2024 | 22.10 | 22.20 | 22.05 | 22.19 | 22.17 | 105,900 |
Jan 26, 2024 | 22.12 | 22.14 | 22.05 | 22.09 | 22.07 | 137,700 |
Jan 25, 2024 | 22.03 | 22.05 | 21.95 | 22.01 | 21.99 | 302,900 |
Jan 24, 2024 | 22.02 | 22.08 | 21.91 | 21.91 | 21.89 | 183,300 |
Jan 23, 2024 | 21.76 | 21.79 | 21.68 | 21.78 | 21.76 | 130,100 |
Jan 22, 2024 | 21.70 | 21.78 | 21.68 | 21.74 | 21.72 | 137,900 |
Jan 19, 2024 | 21.62 | 21.67 | 21.51 | 21.67 | 21.65 | 1,795,000 |
Jan 18, 2024 | 21.70 | 21.70 | 21.54 | 21.66 | 21.64 | 97,300 |
Jan 17, 2024 | 21.61 | 21.64 | 21.52 | 21.63 | 21.61 | 1,679,400 |
Jan 16, 2024 | 21.94 | 21.96 | 21.82 | 21.87 | 21.85 | 75,300 |
Jan 12, 2024 | 22.21 | 22.27 | 22.08 | 22.13 | 22.11 | 70,300 |
Jan 11, 2024 | 22.11 | 22.11 | 21.87 | 22.04 | 22.02 | 78,300 |
Jan 10, 2024 | 22.06 | 22.08 | 22.01 | 22.04 | 22.02 | 52,300 |
Jan 09, 2024 | 22.07 | 22.10 | 22.02 | 22.06 | 22.04 | 89,400 |
Jan 08, 2024 | 22.10 | 22.24 | 22.06 | 22.24 | 22.22 | 106,800 |
Jan 05, 2024 | 22.10 | 22.34 | 22.09 | 22.15 | 22.13 | 188,700 |
Jan 04, 2024 | 22.16 | 22.28 | 22.16 | 22.21 | 22.19 | 49,700 |
Jan 03, 2024 | 22.00 | 22.12 | 21.91 | 22.04 | 22.02 | 228,100 |
Jan 02, 2024 | 22.14 | 22.27 | 22.12 | 22.17 | 22.15 | 178,400 |
Dec 29, 2023 | 22.34 | 22.34 | 22.25 | 22.26 | 22.24 | 121,600 |
Dec 28, 2023 | 22.45 | 22.45 | 22.30 | 22.33 | 22.31 | 210,500 |
Dec 27, 2023 | 22.34 | 22.41 | 22.26 | 22.36 | 22.34 | 118,300 |
Dec 26, 2023 | 22.22 | 22.29 | 22.19 | 22.26 | 22.24 | 71,900 |
Dec 22, 2023 | 22.24 | 22.27 | 22.16 | 22.22 | 22.20 | 115,400 |
Dec 21, 2023 | 22.46 | 22.58 | 22.43 | 22.58 | 22.56 | 87,800 |
Dec 20, 2023 | 22.41 | 22.46 | 22.16 | 22.19 | 22.17 | 102,100 |
Dec 19, 2023 | 22.27 | 22.39 | 22.25 | 22.37 | 22.35 | 117,400 |
Dec 18, 2023 | 22.25 | 22.27 | 22.16 | 22.19 | 22.17 | 211,500 |
Dec 15, 2023 | 22.23 | 22.25 | 22.09 | 22.11 | 22.09 | 104,500 |
Dec 14, 2023 | 22.14 | 22.30 | 22.14 | 22.21 | 22.19 | 125,500 |
Dec 13, 2023 | 21.48 | 21.92 | 21.43 | 21.90 | 21.88 | 243,000 |
Dec 12, 2023 | 21.51 | 21.51 | 21.40 | 21.48 | 21.46 | 65,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |