Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.28 | 23.44 | 23.20 | 23.21 | 23.21 | 15,078 |
May 02, 2024 | 23.27 | 23.38 | 23.15 | 23.25 | 23.25 | 6,000 |
May 01, 2024 | 23.33 | 23.99 | 23.09 | 23.09 | 23.09 | 20,300 |
Apr 30, 2024 | 23.67 | 23.68 | 23.46 | 23.57 | 23.57 | 71,500 |
Apr 29, 2024 | 23.53 | 23.81 | 23.53 | 23.68 | 23.68 | 6,200 |
Apr 26, 2024 | 23.64 | 23.73 | 23.52 | 23.60 | 23.60 | 4,100 |
Apr 25, 2024 | 23.67 | 23.68 | 23.55 | 23.64 | 23.64 | 7,400 |
Apr 24, 2024 | 23.86 | 24.30 | 23.66 | 23.81 | 23.81 | 11,800 |
Apr 23, 2024 | 24.05 | 24.05 | 23.76 | 23.82 | 23.82 | 4,100 |
Apr 22, 2024 | 23.89 | 24.25 | 23.25 | 23.77 | 23.77 | 14,500 |
Apr 19, 2024 | 23.90 | 23.92 | 23.70 | 23.70 | 23.70 | 14,200 |
Apr 18, 2024 | 23.86 | 23.97 | 23.86 | 23.97 | 23.97 | 6,400 |
Apr 17, 2024 | 23.94 | 23.95 | 23.73 | 23.94 | 23.94 | 11,900 |
Apr 16, 2024 | 23.94 | 24.04 | 23.79 | 23.79 | 23.79 | 7,100 |
Apr 15, 2024 | 23.95 | 23.95 | 22.71 | 23.73 | 23.73 | 23,800 |
Apr 12, 2024 | 23.75 | 23.90 | 23.69 | 23.81 | 23.81 | 4,600 |
Apr 11, 2024 | 23.89 | 23.89 | 23.73 | 23.83 | 23.83 | 4,700 |
Apr 10, 2024 | 23.94 | 23.94 | 23.71 | 23.71 | 23.71 | 2,600 |
Apr 09, 2024 | 23.94 | 23.94 | 23.74 | 23.79 | 23.79 | 4,800 |
Apr 08, 2024 | 24.03 | 24.05 | 23.77 | 23.84 | 23.84 | 11,200 |
Apr 05, 2024 | 23.86 | 24.10 | 23.62 | 23.88 | 23.88 | 10,600 |
Apr 04, 2024 | 24.05 | 24.05 | 23.85 | 23.88 | 23.88 | 5,600 |
Apr 03, 2024 | 24.07 | 24.16 | 23.82 | 23.82 | 23.82 | 8,600 |
Apr 02, 2024 | 24.42 | 24.42 | 23.84 | 23.90 | 23.90 | 10,800 |
Apr 01, 2024 | 23.69 | 25.12 | 23.48 | 23.93 | 23.93 | 28,500 |
Mar 28, 2024 | 23.97 | 24.08 | 23.86 | 23.96 | 23.96 | 12,300 |
Mar 27, 2024 | 24.17 | 24.17 | 23.99 | 24.07 | 24.07 | 3,400 |
Mar 26, 2024 | 24.08 | 24.20 | 23.87 | 23.87 | 23.87 | 6,300 |
Mar 25, 2024 | 24.09 | 24.10 | 23.83 | 24.10 | 24.10 | 2,800 |
Mar 22, 2024 | 24.18 | 24.20 | 23.82 | 23.82 | 23.82 | 4,800 |
Mar 21, 2024 | 23.86 | 24.06 | 23.84 | 23.84 | 23.84 | 9,500 |
Mar 20, 2024 | 23.99 | 24.00 | 23.83 | 23.92 | 23.92 | 6,900 |
Mar 19, 2024 | 24.02 | 24.02 | 23.92 | 23.94 | 23.94 | 2,800 |
Mar 18, 2024 | 23.86 | 24.00 | 23.86 | 24.00 | 24.00 | 7,600 |
Mar 15, 2024 | 23.72 | 23.85 | 23.63 | 23.63 | 23.63 | 5,400 |
Mar 14, 2024 | 23.58 | 23.87 | 23.55 | 23.87 | 23.87 | 3,200 |
Mar 13, 2024 | 23.59 | 23.99 | 23.53 | 23.62 | 23.62 | 10,000 |
Mar 12, 2024 | 23.62 | 23.75 | 23.60 | 23.71 | 23.71 | 8,800 |
Mar 11, 2024 | 23.34 | 23.72 | 23.34 | 23.60 | 23.60 | 12,800 |
Mar 08, 2024 | 23.65 | 23.65 | 23.46 | 23.50 | 23.50 | 10,000 |
Mar 07, 2024 | 23.68 | 23.69 | 23.47 | 23.47 | 23.47 | 8,100 |
Mar 06, 2024 | 23.68 | 23.73 | 23.53 | 23.60 | 23.60 | 38,800 |
Mar 05, 2024 | 23.66 | 23.66 | 23.49 | 23.65 | 23.65 | 22,300 |
Mar 04, 2024 | 23.48 | 23.69 | 23.47 | 23.63 | 23.63 | 8,000 |
Mar 01, 2024 | 23.58 | 23.65 | 23.22 | 23.22 | 23.22 | 30,400 |
Feb 29, 2024 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | 67,100 |
Feb 28, 2024 | 23.48 | 23.66 | 23.46 | 23.66 | 23.66 | 7,500 |
Feb 27, 2024 | 23.54 | 23.66 | 23.44 | 23.66 | 23.66 | 3,900 |
Feb 26, 2024 | 23.63 | 23.66 | 23.44 | 23.66 | 23.66 | 3,800 |
Feb 23, 2024 | 23.54 | 23.84 | 23.35 | 23.35 | 23.35 | 102,000 |
Feb 22, 2024 | 23.33 | 23.48 | 23.25 | 23.38 | 23.38 | 6,400 |
Feb 21, 2024 | 23.39 | 23.40 | 23.20 | 23.33 | 23.33 | 5,000 |
Feb 20, 2024 | 23.12 | 23.35 | 23.07 | 23.07 | 23.07 | 19,300 |
Feb 16, 2024 | 23.25 | 23.27 | 23.17 | 23.24 | 23.24 | 3,000 |
Feb 15, 2024 | 23.26 | 23.37 | 23.15 | 23.25 | 23.25 | 4,100 |
Feb 14, 2024 | 23.14 | 23.20 | 23.13 | 23.20 | 23.20 | 3,400 |
Feb 13, 2024 | 23.18 | 23.29 | 23.08 | 23.19 | 23.19 | 9,500 |
Feb 12, 2024 | 23.23 | 23.28 | 22.80 | 23.03 | 23.03 | 17,300 |
Feb 09, 2024 | 23.08 | 23.27 | 22.97 | 23.05 | 23.05 | 3,700 |
Feb 08, 2024 | 23.14 | 23.20 | 22.95 | 23.19 | 23.19 | 22,600 |
Feb 07, 2024 | 23.09 | 23.22 | 23.05 | 23.17 | 23.17 | 10,600 |
Feb 06, 2024 | 23.04 | 23.11 | 22.89 | 22.98 | 22.98 | 18,800 |
Feb 05, 2024 | 22.95 | 23.07 | 22.94 | 23.06 | 23.06 | 4,800 |
Feb 02, 2024 | 23.13 | 23.15 | 22.90 | 23.08 | 23.08 | 21,300 |
Feb 01, 2024 | 22.60 | 22.93 | 22.60 | 22.70 | 22.70 | 9,700 |
Jan 31, 2024 | 22.76 | 22.76 | 22.53 | 22.71 | 22.71 | 55,000 |
Jan 30, 2024 | 22.77 | 22.90 | 22.69 | 22.90 | 22.90 | 8,800 |
Jan 29, 2024 | 22.58 | 22.69 | 22.47 | 22.48 | 22.48 | 5,100 |
Jan 26, 2024 | 22.51 | 22.58 | 22.45 | 22.58 | 22.58 | 4,200 |
Jan 25, 2024 | 22.68 | 22.89 | 22.49 | 22.68 | 22.68 | 9,000 |
Jan 24, 2024 | 22.46 | 23.25 | 22.40 | 22.51 | 22.51 | 9,600 |
Jan 23, 2024 | 22.45 | 22.64 | 22.44 | 22.46 | 22.46 | 4,800 |
Jan 22, 2024 | 22.68 | 22.73 | 22.52 | 22.71 | 22.71 | 5,100 |
Jan 19, 2024 | 22.67 | 22.70 | 22.49 | 22.50 | 22.50 | 5,200 |
Jan 18, 2024 | 22.44 | 22.53 | 22.44 | 22.50 | 22.50 | 1,500 |
Jan 17, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 5,100 |
Jan 16, 2024 | 22.30 | 22.47 | 22.30 | 22.45 | 22.45 | 3,500 |
Jan 12, 2024 | 22.03 | 22.36 | 22.03 | 22.33 | 22.33 | 8,600 |
Jan 11, 2024 | 22.25 | 22.30 | 22.08 | 22.12 | 22.12 | 12,100 |
Jan 10, 2024 | 22.19 | 22.29 | 22.09 | 22.20 | 22.20 | 205,800 |
Jan 09, 2024 | 21.87 | 22.12 | 21.87 | 22.06 | 22.06 | 50,800 |
Jan 08, 2024 | 21.99 | 22.08 | 21.91 | 22.01 | 22.01 | 7,500 |
Jan 05, 2024 | 22.02 | 22.08 | 21.96 | 21.99 | 21.99 | 8,100 |
Jan 04, 2024 | 21.88 | 22.10 | 21.88 | 22.04 | 22.04 | 14,400 |
Jan 03, 2024 | 22.01 | 22.15 | 21.88 | 21.88 | 21.88 | 63,900 |
Jan 02, 2024 | 21.77 | 22.24 | 21.74 | 22.24 | 22.24 | 7,700 |
Dec 29, 2023 | 21.30 | 21.80 | 21.30 | 21.65 | 21.65 | 35,800 |
Dec 28, 2023 | 21.79 | 22.07 | 21.60 | 21.69 | 21.69 | 640,300 |
Dec 27, 2023 | 21.77 | 22.68 | 21.65 | 22.68 | 22.68 | 566,500 |
Dec 26, 2023 | 21.83 | 21.89 | 21.68 | 21.76 | 21.76 | 3,700 |
Dec 22, 2023 | 21.71 | 21.88 | 21.71 | 21.78 | 21.78 | 3,400 |
Dec 21, 2023 | 21.79 | 21.79 | 21.56 | 21.66 | 21.66 | 2,700 |
Dec 20, 2023 | 21.62 | 21.77 | 21.62 | 21.77 | 21.77 | 4,300 |
Dec 19, 2023 | 21.61 | 21.73 | 21.61 | 21.73 | 21.73 | 1,600 |
Dec 18, 2023 | 21.51 | 21.78 | 21.51 | 21.59 | 21.59 | 12,600 |
Dec 15, 2023 | 21.80 | 21.80 | 21.42 | 21.63 | 21.63 | 5,500 |
Dec 15, 2023 | 0.257 Dividend | |||||
Dec 14, 2023 | 22.07 | 22.08 | 21.86 | 21.97 | 21.71 | 9,600 |
Dec 13, 2023 | 21.75 | 22.38 | 21.30 | 22.23 | 21.97 | 5,200 |
Dec 12, 2023 | 22.28 | 22.35 | 22.25 | 22.35 | 22.09 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |