Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.66 | 22.80 | 22.50 | 22.62 | 22.62 | 14,600 |
May 09, 2024 | 22.78 | 22.78 | 22.52 | 22.66 | 22.66 | 10,000 |
May 08, 2024 | 22.76 | 22.87 | 22.39 | 22.70 | 22.70 | 14,700 |
May 07, 2024 | 22.91 | 23.05 | 22.76 | 22.87 | 22.87 | 28,900 |
May 06, 2024 | 22.71 | 22.81 | 22.65 | 22.75 | 22.75 | 15,000 |
May 03, 2024 | 22.53 | 22.71 | 22.50 | 22.65 | 22.65 | 19,100 |
May 02, 2024 | 22.24 | 22.40 | 22.19 | 22.35 | 22.35 | 7,000 |
May 01, 2024 | 22.21 | 22.30 | 22.07 | 22.22 | 22.22 | 11,400 |
Apr 30, 2024 | 22.35 | 22.48 | 22.05 | 22.11 | 22.11 | 22,600 |
Apr 29, 2024 | 22.44 | 22.53 | 22.27 | 22.37 | 22.37 | 10,200 |
Apr 26, 2024 | 22.28 | 22.62 | 22.24 | 22.40 | 22.40 | 9,500 |
Apr 25, 2024 | 22.33 | 22.43 | 22.20 | 22.30 | 22.30 | 9,700 |
Apr 24, 2024 | 22.62 | 22.65 | 22.22 | 22.62 | 22.62 | 15,000 |
Apr 23, 2024 | 22.26 | 22.66 | 22.21 | 22.66 | 22.66 | 29,900 |
Apr 22, 2024 | 22.20 | 22.31 | 22.18 | 22.21 | 22.21 | 19,000 |
Apr 19, 2024 | 21.91 | 22.18 | 21.91 | 22.15 | 22.15 | 15,100 |
Apr 18, 2024 | 22.20 | 22.20 | 21.82 | 21.91 | 21.91 | 34,200 |
Apr 17, 2024 | 22.01 | 22.28 | 22.00 | 22.26 | 22.26 | 11,800 |
Apr 16, 2024 | 21.80 | 22.13 | 21.60 | 21.89 | 21.89 | 18,300 |
Apr 15, 2024 | 22.22 | 22.34 | 21.64 | 21.82 | 21.82 | 35,500 |
Apr 12, 2024 | 22.42 | 22.66 | 22.36 | 22.37 | 22.37 | 10,100 |
Apr 11, 2024 | 22.85 | 22.85 | 22.34 | 22.63 | 22.63 | 18,800 |
Apr 10, 2024 | 23.27 | 23.27 | 22.64 | 22.64 | 22.64 | 27,500 |
Apr 09, 2024 | 23.56 | 23.56 | 23.26 | 23.31 | 23.31 | 22,500 |
Apr 08, 2024 | 23.69 | 23.89 | 23.45 | 23.50 | 23.50 | 19,900 |
Apr 05, 2024 | 23.75 | 23.87 | 23.58 | 23.65 | 23.65 | 15,100 |
Apr 04, 2024 | 23.96 | 23.96 | 23.62 | 23.85 | 23.85 | 24,900 |
Apr 03, 2024 | 23.72 | 23.88 | 23.60 | 23.88 | 23.88 | 7,100 |
Apr 02, 2024 | 23.81 | 23.82 | 23.40 | 23.77 | 23.77 | 17,300 |
Apr 01, 2024 | 23.96 | 23.99 | 23.51 | 23.89 | 23.89 | 28,100 |
Mar 28, 2024 | 24.48 | 24.48 | 23.51 | 23.70 | 23.70 | 23,100 |
Mar 27, 2024 | 24.01 | 24.01 | 23.72 | 23.93 | 23.93 | 23,500 |
Mar 27, 2024 | 0.367 Dividend | |||||
Mar 26, 2024 | 24.32 | 24.49 | 23.95 | 24.36 | 23.99 | 12,100 |
Mar 25, 2024 | 24.37 | 24.56 | 24.14 | 24.32 | 23.95 | 19,000 |
Mar 22, 2024 | 24.64 | 24.64 | 24.31 | 24.37 | 24.00 | 9,300 |
Mar 21, 2024 | 24.49 | 24.64 | 24.38 | 24.56 | 24.19 | 31,500 |
Mar 20, 2024 | 23.99 | 24.48 | 23.85 | 24.38 | 24.01 | 21,700 |
Mar 19, 2024 | 23.87 | 24.01 | 23.35 | 23.99 | 23.63 | 13,500 |
Mar 18, 2024 | 23.61 | 23.78 | 23.59 | 23.67 | 23.31 | 15,200 |
Mar 15, 2024 | 23.46 | 23.83 | 22.87 | 23.60 | 23.24 | 29,300 |
Mar 14, 2024 | 24.07 | 24.07 | 23.37 | 23.45 | 23.10 | 22,600 |
Mar 13, 2024 | 24.25 | 24.25 | 24.03 | 24.09 | 23.73 | 34,000 |
Mar 12, 2024 | 24.48 | 24.49 | 24.06 | 24.30 | 23.93 | 15,300 |
Mar 11, 2024 | 24.40 | 24.52 | 24.30 | 24.37 | 24.00 | 6,600 |
Mar 08, 2024 | 24.44 | 24.53 | 24.34 | 24.45 | 24.08 | 14,100 |
Mar 07, 2024 | 24.25 | 24.39 | 24.21 | 24.29 | 23.92 | 13,700 |
Mar 06, 2024 | 24.10 | 24.46 | 23.84 | 24.20 | 23.84 | 18,100 |
Mar 05, 2024 | 23.70 | 24.07 | 23.70 | 24.00 | 23.64 | 17,100 |
Mar 04, 2024 | 23.97 | 24.28 | 23.68 | 23.71 | 23.35 | 11,600 |
Mar 01, 2024 | 24.14 | 24.30 | 23.81 | 23.94 | 23.58 | 30,100 |
Feb 29, 2024 | 23.77 | 24.29 | 23.66 | 24.27 | 23.90 | 73,000 |
Feb 28, 2024 | 23.80 | 24.11 | 23.70 | 23.83 | 23.47 | 12,700 |
Feb 27, 2024 | 23.89 | 23.95 | 23.71 | 23.75 | 23.39 | 14,900 |
Feb 26, 2024 | 24.14 | 24.23 | 23.80 | 23.97 | 23.61 | 16,400 |
Feb 23, 2024 | 24.24 | 24.38 | 24.08 | 24.14 | 23.78 | 25,600 |
Feb 22, 2024 | 24.36 | 24.36 | 24.12 | 24.15 | 23.79 | 9,400 |
Feb 21, 2024 | 23.91 | 24.21 | 23.88 | 24.18 | 23.82 | 11,600 |
Feb 20, 2024 | 23.76 | 24.01 | 23.76 | 23.94 | 23.58 | 12,700 |
Feb 16, 2024 | 24.09 | 24.09 | 23.70 | 23.91 | 23.55 | 24,300 |
Feb 15, 2024 | 24.04 | 24.23 | 24.03 | 24.22 | 23.86 | 11,900 |
Feb 14, 2024 | 24.22 | 24.22 | 23.98 | 24.00 | 23.64 | 15,500 |
Feb 13, 2024 | 24.40 | 24.58 | 24.14 | 24.22 | 23.86 | 75,900 |
Feb 12, 2024 | 24.44 | 24.65 | 24.31 | 24.65 | 24.28 | 32,900 |
Feb 09, 2024 | 24.33 | 24.56 | 24.11 | 24.50 | 24.13 | 19,200 |
Feb 08, 2024 | 24.00 | 24.42 | 23.82 | 24.25 | 23.88 | 36,700 |
Feb 07, 2024 | 23.98 | 24.00 | 23.75 | 24.00 | 23.64 | 16,700 |
Feb 06, 2024 | 23.83 | 23.99 | 23.58 | 23.98 | 23.62 | 21,100 |
Feb 05, 2024 | 23.66 | 23.95 | 23.61 | 23.89 | 23.53 | 19,100 |
Feb 02, 2024 | 23.88 | 23.95 | 23.30 | 23.95 | 23.59 | 17,200 |
Feb 01, 2024 | 23.49 | 24.00 | 23.28 | 24.00 | 23.64 | 31,400 |
Jan 31, 2024 | 23.60 | 23.68 | 23.40 | 23.49 | 23.14 | 20,700 |
Jan 30, 2024 | 23.46 | 23.77 | 23.40 | 23.77 | 23.41 | 24,300 |
Jan 29, 2024 | 23.35 | 23.55 | 23.31 | 23.55 | 23.20 | 20,000 |
Jan 26, 2024 | 23.33 | 23.53 | 23.20 | 23.39 | 23.04 | 19,300 |
Jan 25, 2024 | 22.89 | 23.50 | 22.89 | 23.45 | 23.10 | 29,600 |
Jan 24, 2024 | 22.86 | 23.00 | 22.81 | 22.97 | 22.62 | 8,000 |
Jan 23, 2024 | 22.99 | 23.00 | 22.74 | 22.83 | 22.49 | 18,600 |
Jan 22, 2024 | 22.69 | 22.99 | 22.65 | 22.97 | 22.62 | 33,600 |
Jan 19, 2024 | 22.15 | 22.65 | 22.13 | 22.63 | 22.29 | 27,900 |
Jan 18, 2024 | 22.22 | 22.25 | 22.02 | 22.21 | 21.88 | 35,800 |
Jan 17, 2024 | 22.01 | 22.23 | 21.88 | 22.18 | 21.85 | 27,100 |
Jan 16, 2024 | 22.31 | 22.39 | 21.97 | 22.07 | 21.74 | 50,800 |
Jan 12, 2024 | 22.42 | 22.69 | 22.23 | 22.31 | 21.97 | 40,600 |
Jan 11, 2024 | 22.42 | 22.57 | 22.19 | 22.31 | 21.97 | 54,500 |
Jan 10, 2024 | 22.50 | 22.78 | 22.38 | 22.43 | 22.09 | 39,000 |
Jan 09, 2024 | 22.83 | 22.83 | 22.49 | 22.53 | 22.19 | 112,700 |
Jan 08, 2024 | 22.73 | 22.89 | 22.70 | 22.83 | 22.49 | 25,300 |
Jan 05, 2024 | 22.73 | 22.90 | 22.64 | 22.77 | 22.43 | 16,500 |
Jan 04, 2024 | 22.81 | 22.81 | 22.57 | 22.67 | 22.33 | 17,100 |
Jan 03, 2024 | 22.64 | 22.81 | 22.50 | 22.59 | 22.25 | 25,400 |
Jan 02, 2024 | 22.53 | 22.78 | 22.53 | 22.69 | 22.35 | 18,200 |
Dec 29, 2023 | 22.48 | 22.79 | 22.47 | 22.53 | 22.19 | 39,600 |
Dec 28, 2023 | 22.44 | 22.57 | 22.36 | 22.52 | 22.18 | 31,600 |
Dec 28, 2023 | 0.367 Dividend | |||||
Dec 27, 2023 | 22.61 | 22.74 | 22.41 | 22.69 | 21.99 | 50,300 |
Dec 26, 2023 | 22.69 | 22.81 | 22.50 | 22.59 | 21.89 | 31,400 |
Dec 22, 2023 | 23.06 | 23.29 | 22.41 | 22.57 | 21.87 | 39,500 |
Dec 21, 2023 | 22.91 | 23.25 | 22.65 | 22.95 | 22.24 | 43,100 |
Dec 20, 2023 | 22.53 | 23.03 | 22.28 | 22.94 | 22.23 | 53,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |