Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.10 | 22.29 | 22.05 | 22.14 | 22.14 | 81,608 |
May 02, 2024 | 22.04 | 22.07 | 21.81 | 21.96 | 21.96 | 88,600 |
May 01, 2024 | 21.80 | 22.20 | 21.76 | 21.89 | 21.89 | 76,500 |
Apr 30, 2024 | 22.01 | 22.09 | 21.69 | 21.69 | 21.69 | 114,300 |
Apr 29, 2024 | 22.00 | 22.16 | 21.99 | 22.12 | 22.12 | 70,700 |
Apr 26, 2024 | 21.93 | 22.02 | 21.79 | 21.95 | 21.95 | 67,400 |
Apr 25, 2024 | 22.22 | 22.23 | 21.78 | 21.88 | 21.88 | 101,400 |
Apr 24, 2024 | 22.51 | 22.51 | 22.19 | 22.33 | 22.33 | 67,500 |
Apr 23, 2024 | 22.51 | 22.69 | 22.42 | 22.47 | 22.47 | 66,300 |
Apr 22, 2024 | 22.63 | 22.88 | 22.41 | 22.50 | 22.50 | 101,400 |
Apr 19, 2024 | 22.39 | 22.65 | 22.39 | 22.60 | 22.60 | 102,300 |
Apr 18, 2024 | 22.47 | 22.74 | 22.38 | 22.47 | 22.47 | 140,100 |
Apr 17, 2024 | 22.60 | 22.73 | 22.22 | 22.44 | 22.44 | 116,600 |
Apr 16, 2024 | 22.33 | 22.46 | 22.23 | 22.43 | 22.43 | 100,700 |
Apr 15, 2024 | 22.74 | 22.79 | 22.27 | 22.41 | 22.41 | 69,700 |
Apr 12, 2024 | 23.18 | 23.19 | 22.71 | 22.71 | 22.71 | 56,400 |
Apr 11, 2024 | 22.96 | 23.24 | 22.96 | 23.19 | 23.19 | 73,900 |
Apr 10, 2024 | 23.02 | 23.19 | 22.68 | 22.91 | 22.91 | 87,200 |
Apr 09, 2024 | 23.31 | 23.41 | 23.19 | 23.41 | 23.41 | 74,900 |
Apr 08, 2024 | 23.37 | 23.46 | 23.23 | 23.24 | 23.24 | 86,300 |
Apr 05, 2024 | 23.58 | 23.58 | 23.28 | 23.32 | 23.32 | 52,900 |
Apr 04, 2024 | 23.84 | 23.88 | 23.59 | 23.61 | 23.61 | 99,300 |
Apr 03, 2024 | 23.59 | 23.82 | 23.49 | 23.64 | 23.64 | 75,100 |
Apr 02, 2024 | 24.11 | 24.19 | 23.55 | 23.66 | 23.66 | 80,100 |
Apr 01, 2024 | 24.30 | 24.35 | 24.06 | 24.18 | 24.18 | 76,500 |
Mar 28, 2024 | 24.09 | 24.41 | 24.08 | 24.30 | 24.30 | 137,100 |
Mar 27, 2024 | 24.12 | 24.12 | 23.93 | 23.99 | 23.99 | 92,600 |
Mar 26, 2024 | 24.20 | 24.23 | 23.89 | 23.92 | 23.92 | 76,600 |
Mar 25, 2024 | 24.24 | 24.40 | 23.86 | 24.18 | 24.18 | 91,200 |
Mar 22, 2024 | 24.49 | 24.49 | 24.01 | 24.06 | 24.06 | 68,100 |
Mar 21, 2024 | 24.65 | 24.65 | 24.35 | 24.42 | 24.42 | 96,400 |
Mar 21, 2024 | 0.11 Dividend | |||||
Mar 20, 2024 | 24.19 | 24.57 | 24.00 | 24.55 | 24.44 | 113,100 |
Mar 19, 2024 | 23.92 | 24.33 | 23.79 | 24.28 | 24.17 | 80,300 |
Mar 18, 2024 | 24.16 | 24.24 | 23.83 | 23.84 | 23.73 | 86,900 |
Mar 15, 2024 | 23.94 | 24.36 | 23.85 | 24.18 | 24.07 | 168,700 |
Mar 14, 2024 | 24.35 | 24.39 | 23.78 | 24.08 | 23.97 | 73,600 |
Mar 13, 2024 | 24.86 | 24.92 | 24.39 | 24.46 | 24.35 | 65,600 |
Mar 12, 2024 | 24.67 | 24.87 | 24.55 | 24.82 | 24.71 | 63,600 |
Mar 11, 2024 | 24.67 | 24.79 | 24.42 | 24.79 | 24.68 | 51,500 |
Mar 08, 2024 | 24.88 | 25.12 | 24.63 | 24.70 | 24.59 | 60,800 |
Mar 07, 2024 | 24.86 | 24.86 | 24.53 | 24.65 | 24.54 | 58,100 |
Mar 06, 2024 | 24.83 | 24.93 | 24.58 | 24.64 | 24.53 | 72,900 |
Mar 05, 2024 | 24.84 | 24.92 | 24.59 | 24.69 | 24.58 | 88,500 |
Mar 04, 2024 | 24.96 | 25.23 | 24.88 | 25.01 | 24.90 | 71,000 |
Mar 01, 2024 | 24.71 | 25.10 | 24.51 | 24.96 | 24.85 | 105,700 |
Feb 29, 2024 | 25.00 | 25.26 | 24.51 | 24.72 | 24.61 | 180,000 |
Feb 28, 2024 | 24.90 | 25.01 | 24.55 | 24.99 | 24.88 | 85,900 |
Feb 27, 2024 | 25.19 | 25.46 | 24.98 | 25.08 | 24.97 | 90,800 |
Feb 26, 2024 | 24.37 | 25.20 | 24.24 | 25.13 | 25.02 | 119,900 |
Feb 23, 2024 | 24.52 | 24.69 | 24.22 | 24.42 | 24.31 | 98,000 |
Feb 22, 2024 | 25.04 | 25.38 | 24.30 | 24.34 | 24.23 | 148,800 |
Feb 21, 2024 | 25.00 | 26.69 | 23.76 | 25.05 | 24.94 | 304,400 |
Feb 20, 2024 | 23.12 | 23.35 | 22.87 | 22.92 | 22.82 | 104,700 |
Feb 16, 2024 | 23.80 | 23.88 | 23.35 | 23.36 | 23.26 | 82,600 |
Feb 15, 2024 | 23.58 | 23.95 | 23.53 | 23.85 | 23.74 | 127,600 |
Feb 14, 2024 | 23.35 | 23.42 | 23.04 | 23.40 | 23.30 | 132,700 |
Feb 13, 2024 | 23.53 | 23.64 | 22.79 | 22.92 | 22.82 | 124,500 |
Feb 12, 2024 | 23.48 | 24.19 | 23.47 | 24.08 | 23.97 | 105,500 |
Feb 09, 2024 | 23.07 | 23.44 | 23.04 | 23.36 | 23.26 | 88,900 |
Feb 08, 2024 | 22.44 | 23.10 | 22.44 | 23.10 | 23.00 | 69,900 |
Feb 07, 2024 | 22.90 | 23.16 | 22.41 | 22.44 | 22.34 | 59,200 |
Feb 06, 2024 | 22.55 | 22.94 | 22.47 | 22.91 | 22.81 | 60,900 |
Feb 05, 2024 | 22.66 | 22.66 | 22.38 | 22.54 | 22.44 | 63,300 |
Feb 02, 2024 | 23.12 | 23.24 | 22.83 | 22.87 | 22.77 | 54,800 |
Feb 01, 2024 | 23.13 | 23.32 | 22.98 | 23.29 | 23.19 | 68,200 |
Jan 31, 2024 | 23.45 | 23.57 | 23.02 | 23.12 | 23.02 | 104,400 |
Jan 30, 2024 | 23.27 | 23.46 | 23.13 | 23.40 | 23.30 | 39,300 |
Jan 29, 2024 | 23.24 | 23.40 | 23.12 | 23.40 | 23.30 | 50,800 |
Jan 26, 2024 | 23.66 | 23.73 | 23.24 | 23.27 | 23.17 | 55,800 |
Jan 25, 2024 | 23.72 | 23.76 | 23.24 | 23.46 | 23.35 | 72,900 |
Jan 24, 2024 | 23.72 | 23.72 | 23.37 | 23.44 | 23.33 | 63,200 |
Jan 23, 2024 | 24.03 | 24.25 | 23.56 | 23.61 | 23.50 | 67,900 |
Jan 22, 2024 | 23.63 | 23.91 | 23.63 | 23.91 | 23.80 | 81,800 |
Jan 19, 2024 | 23.59 | 23.59 | 23.23 | 23.41 | 23.31 | 121,200 |
Jan 18, 2024 | 23.23 | 23.44 | 23.13 | 23.43 | 23.33 | 62,700 |
Jan 17, 2024 | 22.71 | 23.20 | 22.71 | 23.18 | 23.08 | 60,900 |
Jan 16, 2024 | 22.74 | 23.03 | 22.70 | 22.95 | 22.85 | 71,800 |
Jan 12, 2024 | 22.89 | 23.12 | 22.73 | 22.83 | 22.73 | 61,200 |
Jan 11, 2024 | 22.40 | 22.74 | 22.20 | 22.70 | 22.60 | 68,000 |
Jan 10, 2024 | 22.14 | 22.50 | 22.07 | 22.47 | 22.37 | 69,700 |
Jan 09, 2024 | 22.03 | 22.23 | 21.93 | 22.20 | 22.10 | 56,300 |
Jan 08, 2024 | 21.93 | 22.26 | 21.93 | 22.26 | 22.16 | 82,200 |
Jan 05, 2024 | 22.27 | 22.37 | 21.97 | 21.99 | 21.89 | 155,600 |
Jan 04, 2024 | 22.49 | 22.50 | 21.43 | 22.41 | 22.31 | 94,700 |
Jan 03, 2024 | 22.56 | 22.75 | 22.23 | 22.44 | 22.34 | 120,200 |
Jan 02, 2024 | 22.55 | 22.87 | 22.55 | 22.68 | 22.58 | 99,800 |
Dec 29, 2023 | 23.00 | 23.01 | 22.72 | 22.77 | 22.67 | 189,900 |
Dec 28, 2023 | 22.93 | 23.09 | 22.84 | 22.97 | 22.87 | 67,300 |
Dec 27, 2023 | 22.99 | 23.31 | 22.87 | 22.97 | 22.87 | 111,100 |
Dec 26, 2023 | 22.64 | 22.89 | 22.44 | 22.86 | 22.76 | 70,100 |
Dec 22, 2023 | 22.55 | 22.68 | 22.36 | 22.53 | 22.43 | 112,900 |
Dec 21, 2023 | 22.38 | 22.60 | 22.30 | 22.60 | 22.50 | 78,200 |
Dec 21, 2023 | 0.11 Dividend | |||||
Dec 20, 2023 | 22.73 | 22.89 | 22.23 | 22.32 | 22.11 | 132,900 |
Dec 19, 2023 | 22.47 | 22.71 | 22.25 | 22.65 | 22.44 | 107,300 |
Dec 18, 2023 | 22.45 | 22.61 | 21.94 | 22.27 | 22.06 | 109,300 |
Dec 15, 2023 | 22.77 | 22.77 | 22.24 | 22.27 | 22.06 | 264,800 |
Dec 14, 2023 | 23.10 | 23.25 | 22.51 | 22.57 | 22.36 | 135,900 |
Dec 13, 2023 | 22.36 | 22.88 | 22.22 | 22.88 | 22.67 | 179,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |