Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 23.11 | 23.37 | 22.99 | 23.08 | 23.08 | 17,200 |
May 09, 2024 | 22.37 | 22.98 | 22.37 | 22.97 | 22.97 | 33,100 |
May 08, 2024 | 22.63 | 22.83 | 22.63 | 22.79 | 22.79 | 28,500 |
May 07, 2024 | 22.37 | 22.68 | 22.37 | 22.56 | 22.56 | 38,600 |
May 06, 2024 | 22.05 | 22.08 | 21.34 | 22.01 | 22.01 | 24,500 |
May 03, 2024 | 21.82 | 21.94 | 21.66 | 21.89 | 21.89 | 50,400 |
May 02, 2024 | 21.46 | 21.74 | 21.46 | 21.66 | 21.66 | 56,700 |
May 01, 2024 | 21.19 | 21.45 | 20.97 | 21.36 | 21.36 | 29,800 |
Apr 30, 2024 | 20.78 | 21.31 | 20.78 | 21.24 | 21.24 | 25,100 |
Apr 29, 2024 | 21.48 | 21.55 | 21.36 | 21.45 | 21.45 | 68,400 |
Apr 26, 2024 | 21.16 | 21.21 | 20.70 | 21.07 | 21.07 | 173,200 |
Apr 25, 2024 | 20.75 | 21.19 | 20.75 | 20.98 | 20.98 | 77,100 |
Apr 24, 2024 | 20.90 | 21.13 | 20.86 | 21.04 | 21.04 | 454,800 |
Apr 23, 2024 | 20.87 | 21.15 | 20.87 | 21.14 | 21.14 | 773,700 |
Apr 22, 2024 | 20.74 | 21.19 | 20.72 | 21.15 | 21.15 | 529,000 |
Apr 19, 2024 | 20.81 | 21.05 | 20.72 | 20.81 | 20.81 | 34,100 |
Apr 18, 2024 | 20.78 | 21.17 | 20.71 | 20.91 | 20.91 | 47,400 |
Apr 17, 2024 | 20.47 | 20.93 | 20.47 | 20.68 | 20.68 | 83,300 |
Apr 16, 2024 | 20.91 | 20.91 | 20.49 | 20.50 | 20.50 | 92,000 |
Apr 15, 2024 | 21.03 | 21.06 | 20.71 | 20.82 | 20.82 | 251,200 |
Apr 12, 2024 | 21.08 | 21.22 | 20.85 | 21.03 | 21.03 | 61,200 |
Apr 11, 2024 | 20.58 | 20.73 | 20.45 | 20.66 | 20.66 | 84,100 |
Apr 10, 2024 | 20.19 | 20.33 | 20.10 | 20.32 | 20.32 | 41,400 |
Apr 09, 2024 | 20.62 | 20.96 | 20.62 | 20.78 | 20.78 | 52,700 |
Apr 08, 2024 | 21.00 | 21.00 | 20.59 | 20.75 | 20.75 | 73,300 |
Apr 05, 2024 | 20.55 | 20.55 | 20.30 | 20.51 | 20.51 | 59,700 |
Apr 04, 2024 | 21.01 | 21.05 | 20.69 | 20.83 | 20.83 | 421,500 |
Apr 03, 2024 | 20.67 | 20.73 | 20.57 | 20.73 | 20.73 | 513,100 |
Apr 02, 2024 | 21.00 | 21.04 | 20.66 | 20.92 | 20.92 | 33,600 |
Apr 01, 2024 | 22.20 | 22.20 | 20.46 | 21.12 | 21.12 | 52,200 |
Mar 28, 2024 | 21.49 | 21.49 | 21.12 | 21.25 | 21.25 | 58,500 |
Mar 27, 2024 | 20.96 | 21.47 | 20.96 | 21.44 | 21.44 | 65,800 |
Mar 26, 2024 | 20.64 | 21.06 | 20.61 | 20.83 | 20.83 | 68,700 |
Mar 25, 2024 | 21.10 | 21.10 | 20.57 | 20.82 | 20.82 | 56,700 |
Mar 22, 2024 | 20.81 | 20.83 | 20.61 | 20.81 | 20.81 | 101,300 |
Mar 21, 2024 | 21.48 | 21.48 | 20.77 | 20.86 | 20.86 | 61,600 |
Mar 20, 2024 | 21.04 | 21.12 | 20.70 | 21.07 | 21.07 | 102,300 |
Mar 19, 2024 | 20.39 | 20.79 | 20.39 | 20.77 | 20.77 | 457,800 |
Mar 18, 2024 | 20.72 | 21.13 | 20.62 | 20.84 | 20.84 | 402,300 |
Mar 15, 2024 | 20.51 | 20.61 | 20.36 | 20.41 | 20.41 | 32,100 |
Mar 14, 2024 | 20.61 | 20.64 | 20.36 | 20.51 | 20.51 | 213,800 |
Mar 13, 2024 | 20.42 | 20.52 | 20.40 | 20.42 | 20.42 | 46,700 |
Mar 12, 2024 | 20.70 | 20.72 | 20.50 | 20.53 | 20.53 | 322,400 |
Mar 11, 2024 | 21.28 | 21.28 | 20.89 | 20.97 | 20.97 | 333,600 |
Mar 08, 2024 | 21.67 | 21.68 | 21.44 | 21.55 | 21.55 | 29,700 |
Mar 07, 2024 | 21.71 | 21.76 | 21.51 | 21.52 | 21.52 | 42,100 |
Mar 06, 2024 | 21.65 | 21.71 | 21.44 | 21.61 | 21.61 | 68,700 |
Mar 05, 2024 | 21.23 | 21.51 | 21.20 | 21.24 | 21.24 | 40,700 |
Mar 04, 2024 | 20.77 | 20.95 | 20.69 | 20.93 | 20.93 | 59,500 |
Mar 01, 2024 | 21.00 | 21.09 | 20.95 | 20.96 | 20.96 | 62,300 |
Feb 29, 2024 | 21.01 | 21.03 | 20.69 | 20.76 | 20.76 | 76,600 |
Feb 28, 2024 | 20.38 | 20.64 | 20.38 | 20.59 | 20.59 | 20,400 |
Feb 27, 2024 | 20.30 | 20.49 | 20.25 | 20.45 | 20.45 | 41,400 |
Feb 26, 2024 | 20.07 | 20.20 | 19.96 | 20.09 | 20.09 | 67,600 |
Feb 23, 2024 | 20.54 | 20.54 | 20.18 | 20.32 | 20.32 | 60,700 |
Feb 22, 2024 | 20.15 | 20.35 | 19.86 | 20.27 | 20.27 | 52,500 |
Feb 21, 2024 | 20.56 | 20.70 | 20.48 | 20.57 | 20.57 | 348,100 |
Feb 20, 2024 | 20.61 | 20.87 | 20.59 | 20.59 | 20.59 | 92,600 |
Feb 16, 2024 | 20.42 | 20.52 | 20.34 | 20.44 | 20.44 | 44,000 |
Feb 15, 2024 | 20.27 | 20.46 | 20.26 | 20.41 | 20.41 | 39,100 |
Feb 14, 2024 | 19.99 | 20.26 | 19.92 | 20.09 | 20.09 | 57,500 |
Feb 13, 2024 | 19.80 | 20.03 | 19.63 | 19.75 | 19.75 | 35,100 |
Feb 12, 2024 | 20.03 | 20.19 | 20.03 | 20.15 | 20.15 | 63,500 |
Feb 09, 2024 | 20.11 | 20.13 | 20.00 | 20.05 | 20.05 | 52,300 |
Feb 08, 2024 | 20.20 | 20.41 | 20.01 | 20.24 | 20.24 | 46,400 |
Feb 07, 2024 | 21.26 | 21.36 | 21.18 | 21.20 | 21.20 | 421,200 |
Feb 06, 2024 | 21.32 | 21.69 | 21.20 | 21.39 | 21.39 | 50,500 |
Feb 05, 2024 | 21.39 | 21.50 | 21.27 | 21.36 | 21.36 | 58,800 |
Feb 02, 2024 | 21.43 | 21.57 | 21.36 | 21.57 | 21.57 | 22,700 |
Feb 01, 2024 | 21.53 | 21.80 | 21.43 | 21.72 | 21.72 | 30,200 |
Jan 31, 2024 | 21.76 | 21.89 | 21.58 | 21.64 | 21.64 | 27,100 |
Jan 30, 2024 | 21.70 | 21.79 | 21.62 | 21.79 | 21.79 | 18,400 |
Jan 29, 2024 | 21.41 | 21.79 | 21.40 | 21.68 | 21.68 | 50,000 |
Jan 26, 2024 | 22.31 | 22.31 | 21.93 | 22.05 | 22.05 | 103,100 |
Jan 25, 2024 | 22.66 | 22.66 | 22.43 | 22.59 | 22.59 | 89,100 |
Jan 24, 2024 | 22.93 | 22.93 | 22.49 | 22.49 | 22.49 | 434,700 |
Jan 23, 2024 | 22.60 | 22.73 | 22.35 | 22.52 | 22.52 | 557,800 |
Jan 22, 2024 | 22.48 | 22.68 | 22.33 | 22.45 | 22.45 | 38,700 |
Jan 19, 2024 | 22.50 | 22.81 | 22.40 | 22.73 | 22.73 | 176,600 |
Jan 18, 2024 | 22.39 | 22.63 | 22.34 | 22.56 | 22.56 | 307,200 |
Jan 17, 2024 | 22.16 | 22.51 | 22.16 | 22.39 | 22.39 | 86,200 |
Jan 16, 2024 | 22.65 | 22.79 | 22.57 | 22.67 | 22.67 | 103,100 |
Jan 12, 2024 | 23.43 | 23.50 | 23.11 | 23.18 | 23.18 | 19,900 |
Jan 11, 2024 | 23.63 | 23.63 | 23.25 | 23.39 | 23.39 | 40,000 |
Jan 11, 2024 | 0.252 Dividend | |||||
Jan 10, 2024 | 24.28 | 24.28 | 24.00 | 24.00 | 23.75 | 16,700 |
Jan 09, 2024 | 24.18 | 24.38 | 24.14 | 24.21 | 23.96 | 32,400 |
Jan 08, 2024 | 24.10 | 24.24 | 23.79 | 24.10 | 23.85 | 18,700 |
Jan 05, 2024 | 23.97 | 24.14 | 23.93 | 24.03 | 23.78 | 10,000 |
Jan 04, 2024 | 23.13 | 23.84 | 23.13 | 23.72 | 23.47 | 30,100 |
Jan 03, 2024 | 23.37 | 23.60 | 23.37 | 23.55 | 23.30 | 47,800 |
Jan 02, 2024 | 23.58 | 23.72 | 23.48 | 23.55 | 23.30 | 59,900 |
Dec 29, 2023 | 23.20 | 24.10 | 23.20 | 24.02 | 23.77 | 18,700 |
Dec 28, 2023 | 23.65 | 24.16 | 23.65 | 24.00 | 23.75 | 15,200 |
Dec 27, 2023 | 23.92 | 24.29 | 23.92 | 24.02 | 23.77 | 21,900 |
Dec 26, 2023 | 23.79 | 24.08 | 23.48 | 24.08 | 23.83 | 15,400 |
Dec 22, 2023 | 23.60 | 24.10 | 23.37 | 23.94 | 23.69 | 18,800 |
Dec 21, 2023 | 23.76 | 23.88 | 23.56 | 23.86 | 23.61 | 28,400 |
Dec 20, 2023 | 23.67 | 23.90 | 23.59 | 23.59 | 23.34 | 23,200 |
Dec 19, 2023 | 23.90 | 23.93 | 23.69 | 23.88 | 23.63 | 14,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |