Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.57 | 22.57 | 22.40 | 22.43 | 22.43 | 17,300 |
May 02, 2024 | 22.20 | 22.27 | 22.18 | 22.25 | 22.25 | 6,100 |
May 01, 2024 | 22.20 | 22.39 | 22.15 | 22.20 | 22.20 | 17,900 |
Apr 30, 2024 | 22.57 | 22.57 | 22.20 | 22.20 | 22.20 | 13,000 |
Apr 29, 2024 | 22.32 | 22.50 | 22.32 | 22.44 | 22.44 | 24,000 |
Apr 26, 2024 | 22.43 | 22.44 | 22.32 | 22.32 | 22.32 | 7,600 |
Apr 25, 2024 | 22.46 | 22.46 | 22.17 | 22.21 | 22.21 | 24,300 |
Apr 24, 2024 | 22.52 | 22.53 | 22.43 | 22.50 | 22.50 | 23,300 |
Apr 23, 2024 | 22.33 | 22.49 | 22.33 | 22.43 | 22.43 | 21,000 |
Apr 22, 2024 | 22.24 | 22.37 | 22.17 | 22.25 | 22.25 | 21,500 |
Apr 19, 2024 | 22.05 | 22.16 | 22.02 | 22.16 | 22.16 | 15,300 |
Apr 18, 2024 | 22.24 | 22.24 | 21.96 | 22.00 | 22.00 | 8,500 |
Apr 17, 2024 | 22.25 | 22.31 | 22.03 | 22.07 | 22.07 | 27,200 |
Apr 16, 2024 | 22.28 | 22.35 | 22.22 | 22.28 | 22.28 | 23,200 |
Apr 15, 2024 | 22.96 | 22.96 | 22.28 | 22.31 | 22.31 | 7,200 |
Apr 12, 2024 | 22.56 | 22.58 | 22.48 | 22.51 | 22.51 | 16,600 |
Apr 11, 2024 | 22.79 | 22.79 | 22.55 | 22.57 | 22.57 | 26,800 |
Apr 10, 2024 | 22.86 | 22.86 | 22.53 | 22.58 | 22.58 | 19,800 |
Apr 09, 2024 | 22.98 | 22.98 | 22.80 | 22.89 | 22.89 | 20,300 |
Apr 08, 2024 | 23.28 | 23.28 | 22.99 | 23.00 | 23.00 | 35,900 |
Apr 05, 2024 | 22.99 | 23.08 | 22.97 | 23.01 | 23.01 | 9,800 |
Apr 04, 2024 | 23.06 | 23.07 | 22.76 | 22.80 | 22.80 | 24,600 |
Apr 03, 2024 | 22.96 | 23.00 | 22.94 | 22.98 | 22.98 | 18,300 |
Apr 02, 2024 | 23.07 | 23.08 | 22.78 | 22.90 | 22.90 | 21,900 |
Apr 01, 2024 | 23.36 | 23.36 | 23.14 | 23.15 | 23.15 | 18,800 |
Mar 28, 2024 | 23.49 | 23.49 | 23.22 | 23.28 | 23.28 | 54,000 |
Mar 27, 2024 | 23.02 | 23.16 | 22.98 | 23.16 | 23.16 | 30,000 |
Mar 26, 2024 | 23.26 | 23.26 | 22.83 | 22.83 | 22.83 | 41,300 |
Mar 26, 2024 | 0.05 Dividend | |||||
Mar 25, 2024 | 23.09 | 23.10 | 22.95 | 22.95 | 22.90 | 29,200 |
Mar 22, 2024 | 23.34 | 23.34 | 22.97 | 23.00 | 22.95 | 30,200 |
Mar 21, 2024 | 22.95 | 23.05 | 22.80 | 23.04 | 22.99 | 36,600 |
Mar 20, 2024 | 22.50 | 22.68 | 22.49 | 22.65 | 22.60 | 56,500 |
Mar 19, 2024 | 22.49 | 22.50 | 22.38 | 22.50 | 22.45 | 33,900 |
Mar 18, 2024 | 22.29 | 22.47 | 22.26 | 22.26 | 22.21 | 16,800 |
Mar 15, 2024 | 22.28 | 22.43 | 22.28 | 22.40 | 22.35 | 19,700 |
Mar 14, 2024 | 22.22 | 22.30 | 22.14 | 22.24 | 22.19 | 24,000 |
Mar 13, 2024 | 22.12 | 22.42 | 22.12 | 22.33 | 22.28 | 40,100 |
Mar 12, 2024 | 22.16 | 22.26 | 22.11 | 22.18 | 22.13 | 22,200 |
Mar 11, 2024 | 22.27 | 22.27 | 22.03 | 22.11 | 22.06 | 36,500 |
Mar 08, 2024 | 22.60 | 22.60 | 22.17 | 22.20 | 22.15 | 28,900 |
Mar 07, 2024 | 22.25 | 22.37 | 22.24 | 22.24 | 22.19 | 7,700 |
Mar 06, 2024 | 22.14 | 22.20 | 22.10 | 22.12 | 22.07 | 43,200 |
Mar 05, 2024 | 22.25 | 22.35 | 22.16 | 22.17 | 22.12 | 32,400 |
Mar 04, 2024 | 22.40 | 22.46 | 22.30 | 22.30 | 22.25 | 122,900 |
Mar 01, 2024 | 22.58 | 22.58 | 22.15 | 22.21 | 22.16 | 46,900 |
Feb 29, 2024 | 22.48 | 22.48 | 22.05 | 22.22 | 22.17 | 25,400 |
Feb 28, 2024 | 22.10 | 22.15 | 22.05 | 22.05 | 22.00 | 22,900 |
Feb 27, 2024 | 21.85 | 22.08 | 21.85 | 22.06 | 22.01 | 38,600 |
Feb 26, 2024 | 22.09 | 22.09 | 21.87 | 21.96 | 21.91 | 29,900 |
Feb 23, 2024 | 22.13 | 22.13 | 21.78 | 21.92 | 21.87 | 14,500 |
Feb 22, 2024 | 21.98 | 21.98 | 21.61 | 21.70 | 21.65 | 20,600 |
Feb 21, 2024 | 21.69 | 21.69 | 21.52 | 21.59 | 21.54 | 14,600 |
Feb 20, 2024 | 21.64 | 21.66 | 21.56 | 21.60 | 21.55 | 22,300 |
Feb 16, 2024 | 21.79 | 21.87 | 21.68 | 21.68 | 21.63 | 24,900 |
Feb 15, 2024 | 21.78 | 21.88 | 21.72 | 21.85 | 21.80 | 8,600 |
Feb 14, 2024 | 21.68 | 21.68 | 21.41 | 21.59 | 21.54 | 29,300 |
Feb 13, 2024 | 21.66 | 21.66 | 21.21 | 21.34 | 21.29 | 21,300 |
Feb 12, 2024 | 21.71 | 21.81 | 21.68 | 21.73 | 21.68 | 34,300 |
Feb 09, 2024 | 21.45 | 21.52 | 21.34 | 21.49 | 21.44 | 17,300 |
Feb 08, 2024 | 21.24 | 21.33 | 21.18 | 21.32 | 21.27 | 27,800 |
Feb 07, 2024 | 21.24 | 21.26 | 21.11 | 21.14 | 21.09 | 27,100 |
Feb 06, 2024 | 21.26 | 21.26 | 21.02 | 21.06 | 21.01 | 28,700 |
Feb 05, 2024 | 21.23 | 21.24 | 21.02 | 21.15 | 21.10 | 17,200 |
Feb 02, 2024 | 21.10 | 21.32 | 21.09 | 21.26 | 21.21 | 34,100 |
Feb 01, 2024 | 21.29 | 21.29 | 20.92 | 21.14 | 21.09 | 25,700 |
Jan 31, 2024 | 21.32 | 21.40 | 21.02 | 21.03 | 20.98 | 25,300 |
Jan 30, 2024 | 21.25 | 21.35 | 21.25 | 21.34 | 21.29 | 7,000 |
Jan 29, 2024 | 21.09 | 21.22 | 21.08 | 21.22 | 21.17 | 13,600 |
Jan 26, 2024 | 21.17 | 21.17 | 21.08 | 21.13 | 21.08 | 15,700 |
Jan 25, 2024 | 21.17 | 21.19 | 20.99 | 21.07 | 21.02 | 17,500 |
Jan 24, 2024 | 21.58 | 21.58 | 21.08 | 21.11 | 21.06 | 39,400 |
Jan 23, 2024 | 21.65 | 21.65 | 21.12 | 21.12 | 21.07 | 22,500 |
Jan 22, 2024 | 21.18 | 21.29 | 21.13 | 21.29 | 21.24 | 19,200 |
Jan 19, 2024 | 21.02 | 21.02 | 20.78 | 20.91 | 20.86 | 15,600 |
Jan 18, 2024 | 20.98 | 20.98 | 20.70 | 20.91 | 20.86 | 12,300 |
Jan 17, 2024 | 21.06 | 21.06 | 20.74 | 20.77 | 20.72 | 15,800 |
Jan 16, 2024 | 20.85 | 20.89 | 20.76 | 20.83 | 20.78 | 12,900 |
Jan 15, 2024 | 20.73 | 20.94 | 20.73 | 20.92 | 20.87 | 21,800 |
Jan 12, 2024 | 20.81 | 20.84 | 20.71 | 20.83 | 20.78 | 14,800 |
Jan 11, 2024 | 20.61 | 20.81 | 20.61 | 20.79 | 20.74 | 557,200 |
Jan 10, 2024 | 20.70 | 20.76 | 20.66 | 20.75 | 20.70 | 13,300 |
Jan 09, 2024 | 20.71 | 20.77 | 20.67 | 20.70 | 20.65 | 8,900 |
Jan 08, 2024 | 20.88 | 20.88 | 20.68 | 20.82 | 20.77 | 11,000 |
Jan 05, 2024 | 20.61 | 20.73 | 20.61 | 20.65 | 20.61 | 12,500 |
Jan 04, 2024 | 20.82 | 20.82 | 20.67 | 20.67 | 20.62 | 8,800 |
Jan 03, 2024 | 21.29 | 21.29 | 20.74 | 20.74 | 20.69 | 22,200 |
Jan 02, 2024 | 21.08 | 21.08 | 20.95 | 21.04 | 20.99 | 4,900 |
Dec 29, 2023 | 20.95 | 21.01 | 20.92 | 20.96 | 20.91 | 24,500 |
Dec 28, 2023 | 21.10 | 21.10 | 21.04 | 21.07 | 21.02 | 9,800 |
Dec 28, 2023 | 0.059 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |