Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.61 | 22.65 | 22.50 | 22.64 | 22.64 | 8,995 |
May 02, 2024 | 22.10 | 22.43 | 22.02 | 22.40 | 22.40 | 35,200 |
May 01, 2024 | 21.88 | 22.24 | 21.84 | 21.90 | 21.90 | 31,700 |
Apr 30, 2024 | 22.05 | 22.11 | 21.89 | 21.90 | 21.90 | 20,500 |
Apr 29, 2024 | 22.13 | 22.25 | 22.06 | 22.20 | 22.20 | 345,300 |
Apr 26, 2024 | 21.97 | 22.03 | 21.91 | 21.97 | 21.97 | 52,400 |
Apr 25, 2024 | 21.60 | 21.94 | 21.59 | 21.82 | 21.82 | 70,800 |
Apr 24, 2024 | 22.08 | 22.08 | 21.86 | 21.94 | 21.94 | 14,500 |
Apr 23, 2024 | 21.77 | 21.96 | 21.77 | 21.88 | 21.88 | 56,200 |
Apr 22, 2024 | 21.62 | 21.90 | 21.62 | 21.79 | 21.79 | 23,100 |
Apr 19, 2024 | 21.52 | 21.54 | 21.31 | 21.37 | 21.37 | 18,700 |
Apr 18, 2024 | 21.67 | 21.71 | 21.44 | 21.51 | 21.51 | 37,600 |
Apr 17, 2024 | 21.40 | 21.40 | 21.15 | 21.20 | 21.20 | 59,900 |
Apr 16, 2024 | 21.35 | 21.37 | 21.26 | 21.34 | 21.34 | 23,200 |
Apr 15, 2024 | 21.90 | 21.91 | 21.59 | 21.68 | 21.68 | 295,200 |
Apr 12, 2024 | 21.91 | 21.91 | 21.61 | 21.69 | 21.69 | 88,100 |
Apr 11, 2024 | 22.48 | 22.56 | 22.34 | 22.53 | 22.53 | 21,900 |
Apr 10, 2024 | 22.18 | 22.18 | 21.74 | 21.98 | 21.98 | 49,900 |
Apr 09, 2024 | 22.79 | 22.84 | 22.65 | 22.83 | 22.83 | 25,500 |
Apr 08, 2024 | 22.90 | 22.95 | 22.87 | 22.91 | 22.91 | 13,700 |
Apr 05, 2024 | 22.81 | 22.94 | 22.73 | 22.88 | 22.88 | 16,800 |
Apr 04, 2024 | 23.34 | 23.38 | 22.89 | 22.89 | 22.89 | 11,900 |
Apr 03, 2024 | 22.80 | 23.08 | 22.77 | 23.05 | 23.05 | 25,800 |
Apr 02, 2024 | 23.15 | 23.15 | 23.01 | 23.04 | 23.04 | 56,800 |
Apr 01, 2024 | 23.31 | 23.38 | 23.05 | 23.09 | 23.09 | 509,600 |
Mar 28, 2024 | 23.31 | 23.40 | 23.31 | 23.38 | 23.38 | 15,400 |
Mar 27, 2024 | 23.45 | 23.45 | 23.33 | 23.41 | 23.41 | 98,000 |
Mar 26, 2024 | 23.62 | 23.62 | 23.44 | 23.44 | 23.44 | 42,000 |
Mar 25, 2024 | 23.39 | 23.56 | 23.39 | 23.51 | 23.51 | 223,800 |
Mar 22, 2024 | 23.31 | 23.41 | 23.30 | 23.36 | 23.36 | 25,900 |
Mar 21, 2024 | 23.66 | 23.70 | 23.47 | 23.47 | 23.47 | 23,800 |
Mar 20, 2024 | 22.83 | 23.22 | 22.83 | 23.20 | 23.20 | 21,700 |
Mar 19, 2024 | 22.68 | 22.84 | 22.60 | 22.75 | 22.75 | 44,600 |
Mar 18, 2024 | 22.99 | 23.08 | 22.91 | 22.91 | 22.91 | 29,300 |
Mar 15, 2024 | 22.96 | 23.00 | 22.86 | 22.89 | 22.89 | 15,900 |
Mar 14, 2024 | 23.50 | 23.50 | 23.30 | 23.34 | 23.34 | 44,300 |
Mar 13, 2024 | 23.33 | 23.40 | 23.29 | 23.36 | 23.36 | 31,200 |
Mar 12, 2024 | 23.24 | 23.38 | 23.17 | 23.36 | 23.36 | 17,200 |
Mar 11, 2024 | 23.04 | 23.05 | 22.97 | 23.03 | 23.03 | 27,900 |
Mar 08, 2024 | 23.16 | 23.29 | 23.01 | 23.01 | 23.01 | 21,000 |
Mar 07, 2024 | 22.77 | 22.94 | 22.75 | 22.93 | 22.93 | 59,500 |
Mar 06, 2024 | 22.56 | 22.72 | 22.56 | 22.64 | 22.64 | 18,100 |
Mar 05, 2024 | 22.52 | 22.52 | 22.31 | 22.40 | 22.40 | 56,900 |
Mar 04, 2024 | 22.75 | 22.85 | 22.75 | 22.81 | 22.81 | 44,500 |
Mar 01, 2024 | 22.41 | 22.66 | 22.29 | 22.61 | 22.61 | 26,100 |
Feb 29, 2024 | 22.41 | 22.41 | 22.23 | 22.35 | 22.35 | 14,200 |
Feb 28, 2024 | 22.25 | 22.42 | 22.25 | 22.37 | 22.37 | 14,000 |
Feb 27, 2024 | 22.21 | 22.21 | 22.17 | 22.19 | 22.19 | 39,900 |
Feb 26, 2024 | 22.37 | 22.46 | 22.36 | 22.39 | 22.39 | 29,500 |
Feb 23, 2024 | 22.64 | 22.74 | 22.57 | 22.71 | 22.71 | 100,400 |
Feb 22, 2024 | 22.54 | 22.72 | 22.54 | 22.67 | 22.67 | 6,900 |
Feb 21, 2024 | 22.36 | 22.42 | 22.27 | 22.36 | 22.36 | 30,100 |
Feb 20, 2024 | 22.38 | 22.39 | 22.30 | 22.38 | 22.38 | 25,100 |
Feb 16, 2024 | 22.29 | 22.43 | 22.29 | 22.35 | 22.35 | 21,800 |
Feb 15, 2024 | 22.13 | 22.24 | 22.05 | 22.24 | 22.24 | 157,800 |
Feb 14, 2024 | 22.12 | 22.29 | 22.09 | 22.27 | 22.27 | 25,700 |
Feb 13, 2024 | 22.01 | 22.05 | 21.73 | 21.86 | 21.86 | 11,500 |
Feb 12, 2024 | 22.20 | 22.64 | 22.20 | 22.48 | 22.48 | 48,900 |
Feb 09, 2024 | 22.04 | 22.22 | 21.94 | 22.14 | 22.14 | 32,400 |
Feb 08, 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 22.03 | 23,500 |
Feb 07, 2024 | 22.02 | 22.06 | 21.96 | 22.01 | 22.01 | 11,300 |
Feb 06, 2024 | 21.66 | 21.70 | 21.60 | 21.62 | 21.62 | 9,400 |
Feb 05, 2024 | 21.63 | 21.73 | 21.51 | 21.66 | 21.66 | 66,400 |
Feb 02, 2024 | 21.85 | 21.89 | 21.70 | 21.74 | 21.74 | 407,800 |
Feb 01, 2024 | 21.12 | 21.34 | 21.12 | 21.32 | 21.32 | 12,200 |
Jan 31, 2024 | 20.88 | 20.92 | 20.65 | 20.67 | 20.67 | 13,900 |
Jan 30, 2024 | 20.81 | 20.86 | 20.76 | 20.83 | 20.83 | 14,400 |
Jan 29, 2024 | 20.80 | 20.97 | 20.78 | 20.90 | 20.90 | 49,500 |
Jan 26, 2024 | 20.69 | 20.73 | 20.60 | 20.69 | 20.69 | 27,300 |
Jan 25, 2024 | 20.52 | 20.52 | 20.41 | 20.43 | 20.43 | 12,800 |
Jan 24, 2024 | 20.70 | 20.72 | 20.53 | 20.58 | 20.58 | 24,200 |
Jan 23, 2024 | 20.47 | 20.51 | 20.37 | 20.43 | 20.43 | 58,300 |
Jan 22, 2024 | 20.32 | 20.39 | 20.27 | 20.31 | 20.31 | 25,500 |
Jan 19, 2024 | 20.46 | 20.57 | 20.35 | 20.54 | 20.54 | 16,900 |
Jan 18, 2024 | 20.18 | 20.37 | 20.18 | 20.33 | 20.33 | 215,400 |
Jan 17, 2024 | 19.92 | 20.01 | 19.85 | 19.98 | 19.98 | 1,161,800 |
Jan 16, 2024 | 20.73 | 20.79 | 20.51 | 20.56 | 20.56 | 166,800 |
Jan 12, 2024 | 21.56 | 21.58 | 21.38 | 21.40 | 21.40 | 11,100 |
Jan 11, 2024 | 21.56 | 21.56 | 21.33 | 21.46 | 21.46 | 10,600 |
Jan 10, 2024 | 21.45 | 21.52 | 21.36 | 21.44 | 21.44 | 70,100 |
Jan 09, 2024 | 21.65 | 21.66 | 21.54 | 21.56 | 21.56 | 45,000 |
Jan 08, 2024 | 21.80 | 22.08 | 21.79 | 22.03 | 22.03 | 49,100 |
Jan 05, 2024 | 21.89 | 22.10 | 21.86 | 21.92 | 21.92 | 38,200 |
Jan 04, 2024 | 21.84 | 21.99 | 21.83 | 21.84 | 21.84 | 69,900 |
Jan 03, 2024 | 21.98 | 22.14 | 21.93 | 22.12 | 22.12 | 53,800 |
Jan 02, 2024 | 22.53 | 22.56 | 22.42 | 22.48 | 22.48 | 613,600 |
Dec 29, 2023 | 22.73 | 22.86 | 22.69 | 22.69 | 22.69 | 30,700 |
Dec 28, 2023 | 22.79 | 22.96 | 22.79 | 22.95 | 22.95 | 249,400 |
Dec 27, 2023 | 22.38 | 22.48 | 22.36 | 22.38 | 22.38 | 47,100 |
Dec 26, 2023 | 22.20 | 22.20 | 22.10 | 22.14 | 22.14 | 22,300 |
Dec 22, 2023 | 22.15 | 22.18 | 22.04 | 22.12 | 22.12 | 18,600 |
Dec 21, 2023 | 22.13 | 22.18 | 22.02 | 22.16 | 22.16 | 8,000 |
Dec 20, 2023 | 22.06 | 22.17 | 21.78 | 21.81 | 21.81 | 8,500 |
Dec 19, 2023 | 21.81 | 21.90 | 21.80 | 21.84 | 21.84 | 9,700 |
Dec 18, 2023 | 21.62 | 21.69 | 21.62 | 21.69 | 21.69 | 7,100 |
Dec 15, 2023 | 21.64 | 21.70 | 21.54 | 21.54 | 21.54 | 7,600 |
Dec 15, 2023 | 0.351 Dividend | |||||
Dec 14, 2023 | 21.96 | 22.19 | 21.96 | 22.09 | 21.74 | 51,500 |
Dec 13, 2023 | 21.28 | 21.86 | 21.19 | 21.85 | 21.50 | 23,800 |
Dec 12, 2023 | 21.46 | 21.59 | 21.39 | 21.59 | 21.25 | 92,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |