Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.08 | 22.08 | 21.75 | 21.92 | 21.92 | 2,655 |
May 02, 2024 | 21.63 | 22.01 | 21.63 | 21.91 | 21.91 | 8,900 |
May 01, 2024 | 22.63 | 22.63 | 21.63 | 21.72 | 21.72 | 53,000 |
Apr 30, 2024 | 22.74 | 22.86 | 22.41 | 22.67 | 22.67 | 20,300 |
Apr 29, 2024 | 22.87 | 22.87 | 22.10 | 22.71 | 22.71 | 13,300 |
Apr 26, 2024 | 22.79 | 22.90 | 22.44 | 22.65 | 22.65 | 14,300 |
Apr 25, 2024 | 21.17 | 22.74 | 21.10 | 22.52 | 22.52 | 52,300 |
Apr 24, 2024 | 20.94 | 21.46 | 20.94 | 21.29 | 21.29 | 11,000 |
Apr 23, 2024 | 20.47 | 20.99 | 20.27 | 20.84 | 20.84 | 22,800 |
Apr 22, 2024 | 21.49 | 21.49 | 20.35 | 20.35 | 20.35 | 23,200 |
Apr 19, 2024 | 21.40 | 21.50 | 21.11 | 21.11 | 21.11 | 20,900 |
Apr 18, 2024 | 21.35 | 21.55 | 21.35 | 21.35 | 21.35 | 13,900 |
Apr 17, 2024 | 21.97 | 21.99 | 21.28 | 21.42 | 21.42 | 18,500 |
Apr 16, 2024 | 21.60 | 22.00 | 21.40 | 22.00 | 22.00 | 5,300 |
Apr 15, 2024 | 21.87 | 22.00 | 21.53 | 21.65 | 21.65 | 8,000 |
Apr 12, 2024 | 21.74 | 21.75 | 21.51 | 21.51 | 21.51 | 5,600 |
Apr 11, 2024 | 21.62 | 22.01 | 21.62 | 21.70 | 21.70 | 22,200 |
Apr 10, 2024 | 22.02 | 22.10 | 21.80 | 21.81 | 21.81 | 7,900 |
Apr 09, 2024 | 22.44 | 22.52 | 22.08 | 22.08 | 22.08 | 27,400 |
Apr 08, 2024 | 21.71 | 22.71 | 21.71 | 22.30 | 22.30 | 9,400 |
Apr 05, 2024 | 22.24 | 22.30 | 22.07 | 22.21 | 22.21 | 9,300 |
Apr 04, 2024 | 23.03 | 23.03 | 21.97 | 22.03 | 22.03 | 16,800 |
Apr 03, 2024 | 22.49 | 22.49 | 22.15 | 22.41 | 22.41 | 4,900 |
Apr 02, 2024 | 21.41 | 22.49 | 21.41 | 22.29 | 22.29 | 10,400 |
Apr 01, 2024 | 22.65 | 22.65 | 22.22 | 22.47 | 22.47 | 4,700 |
Mar 28, 2024 | 22.98 | 22.98 | 22.59 | 22.59 | 22.59 | 8,500 |
Mar 28, 2024 | 0.18 Dividend | |||||
Mar 27, 2024 | 22.54 | 22.93 | 22.54 | 22.89 | 22.71 | 14,600 |
Mar 26, 2024 | 22.21 | 23.02 | 22.21 | 22.75 | 22.57 | 13,300 |
Mar 25, 2024 | 23.10 | 23.24 | 22.50 | 22.53 | 22.35 | 11,200 |
Mar 22, 2024 | 23.00 | 23.25 | 23.00 | 23.15 | 22.97 | 6,700 |
Mar 21, 2024 | 22.80 | 23.34 | 22.80 | 22.96 | 22.78 | 19,400 |
Mar 20, 2024 | 22.22 | 22.90 | 22.13 | 22.75 | 22.57 | 13,600 |
Mar 19, 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 22.24 | 4,400 |
Mar 18, 2024 | 22.30 | 22.64 | 21.83 | 22.21 | 22.04 | 9,600 |
Mar 15, 2024 | 22.89 | 22.89 | 22.30 | 22.34 | 22.16 | 37,700 |
Mar 14, 2024 | 22.40 | 22.67 | 22.07 | 22.67 | 22.49 | 5,200 |
Mar 13, 2024 | 22.00 | 22.67 | 21.89 | 22.67 | 22.49 | 12,300 |
Mar 12, 2024 | 21.95 | 22.07 | 21.38 | 22.04 | 21.87 | 7,200 |
Mar 11, 2024 | 21.96 | 22.01 | 21.78 | 21.82 | 21.65 | 5,500 |
Mar 08, 2024 | 22.30 | 22.30 | 21.93 | 22.19 | 22.02 | 9,600 |
Mar 07, 2024 | 21.91 | 22.22 | 21.90 | 22.22 | 22.05 | 4,700 |
Mar 07, 2024 | 0.18 Dividend | |||||
Mar 06, 2024 | 22.04 | 22.09 | 21.90 | 21.92 | 21.57 | 8,700 |
Mar 05, 2024 | 22.34 | 22.34 | 21.79 | 22.00 | 21.65 | 10,700 |
Mar 04, 2024 | 22.06 | 22.25 | 22.03 | 22.25 | 21.89 | 5,200 |
Mar 01, 2024 | 22.36 | 22.50 | 22.15 | 22.19 | 21.83 | 14,500 |
Feb 29, 2024 | 22.27 | 22.90 | 22.23 | 22.31 | 21.95 | 22,300 |
Feb 28, 2024 | 22.34 | 22.49 | 22.00 | 22.48 | 22.12 | 9,200 |
Feb 27, 2024 | 20.59 | 22.28 | 20.59 | 22.27 | 21.91 | 34,100 |
Feb 26, 2024 | 21.07 | 21.20 | 20.96 | 21.02 | 20.68 | 9,200 |
Feb 23, 2024 | 20.95 | 21.10 | 20.95 | 21.07 | 20.73 | 12,600 |
Feb 22, 2024 | 21.37 | 21.38 | 20.90 | 20.97 | 20.63 | 7,900 |
Feb 21, 2024 | 20.75 | 21.41 | 20.74 | 21.11 | 20.77 | 16,700 |
Feb 20, 2024 | 20.53 | 20.87 | 20.29 | 20.65 | 20.32 | 7,400 |
Feb 16, 2024 | 20.68 | 20.68 | 20.40 | 20.40 | 20.07 | 2,600 |
Feb 15, 2024 | 20.63 | 20.81 | 20.41 | 20.69 | 20.36 | 5,100 |
Feb 14, 2024 | 20.48 | 20.50 | 20.18 | 20.50 | 20.17 | 3,000 |
Feb 13, 2024 | 20.47 | 20.47 | 20.02 | 20.13 | 19.81 | 3,600 |
Feb 12, 2024 | 20.95 | 20.95 | 20.28 | 20.50 | 20.17 | 3,500 |
Feb 09, 2024 | 20.50 | 20.64 | 20.04 | 20.43 | 20.10 | 2,500 |
Feb 08, 2024 | 20.98 | 20.98 | 20.16 | 20.16 | 19.84 | 2,000 |
Feb 07, 2024 | 20.99 | 20.99 | 20.11 | 20.34 | 20.01 | 5,500 |
Feb 06, 2024 | 20.97 | 21.11 | 20.60 | 20.99 | 20.65 | 7,200 |
Feb 05, 2024 | 21.46 | 21.46 | 20.82 | 20.82 | 20.49 | 9,400 |
Feb 02, 2024 | 21.64 | 21.64 | 21.13 | 21.51 | 21.17 | 4,800 |
Feb 01, 2024 | 21.50 | 21.63 | 21.28 | 21.42 | 21.08 | 4,700 |
Jan 31, 2024 | 21.43 | 21.53 | 20.85 | 21.28 | 20.94 | 12,900 |
Jan 30, 2024 | 21.53 | 21.53 | 20.80 | 21.19 | 20.85 | 17,500 |
Jan 29, 2024 | 20.48 | 21.30 | 20.14 | 21.08 | 20.74 | 59,200 |
Jan 26, 2024 | 19.36 | 19.36 | 19.13 | 19.17 | 18.86 | 7,400 |
Jan 25, 2024 | 20.38 | 20.38 | 19.31 | 19.31 | 19.00 | 3,700 |
Jan 24, 2024 | 19.84 | 20.41 | 19.84 | 20.26 | 19.94 | 4,700 |
Jan 23, 2024 | 19.48 | 19.94 | 19.40 | 19.91 | 19.59 | 8,200 |
Jan 22, 2024 | 19.14 | 19.46 | 19.01 | 19.21 | 18.90 | 42,900 |
Jan 19, 2024 | 19.14 | 19.39 | 19.14 | 19.26 | 18.95 | 2,500 |
Jan 18, 2024 | 19.31 | 19.31 | 19.01 | 19.01 | 18.71 | 400 |
Jan 17, 2024 | 19.39 | 19.50 | 19.19 | 19.19 | 18.88 | 3,200 |
Jan 16, 2024 | 19.15 | 19.56 | 19.15 | 19.56 | 19.25 | 4,400 |
Jan 15, 2024 | 19.22 | 19.22 | 19.00 | 19.00 | 18.70 | 400 |
Jan 12, 2024 | 19.24 | 19.37 | 19.19 | 19.37 | 19.06 | 1,000 |
Jan 11, 2024 | 19.43 | 19.63 | 19.34 | 19.45 | 19.14 | 2,200 |
Jan 10, 2024 | 19.51 | 19.60 | 19.22 | 19.50 | 19.19 | 5,300 |
Jan 09, 2024 | 19.47 | 19.54 | 19.25 | 19.50 | 19.19 | 11,500 |
Jan 08, 2024 | 18.99 | 19.60 | 18.99 | 19.50 | 19.19 | 10,300 |
Jan 05, 2024 | 19.50 | 19.57 | 19.10 | 19.10 | 18.79 | 8,500 |
Jan 04, 2024 | 19.49 | 19.50 | 19.24 | 19.33 | 19.02 | 10,100 |
Jan 03, 2024 | 19.00 | 19.14 | 18.90 | 19.09 | 18.78 | 4,000 |
Jan 02, 2024 | 18.45 | 19.04 | 18.25 | 18.86 | 18.56 | 12,000 |
Dec 29, 2023 | 18.26 | 18.55 | 18.16 | 18.16 | 17.87 | 8,100 |
Dec 28, 2023 | 18.78 | 19.08 | 18.50 | 18.50 | 18.20 | 7,900 |
Dec 27, 2023 | 19.19 | 19.43 | 18.99 | 18.99 | 18.69 | 4,200 |
Dec 22, 2023 | 19.10 | 19.20 | 18.97 | 19.07 | 18.76 | 5,700 |
Dec 21, 2023 | 18.83 | 19.19 | 18.70 | 18.97 | 18.67 | 6,300 |
Dec 20, 2023 | 18.85 | 19.50 | 18.73 | 18.73 | 18.43 | 9,200 |
Dec 19, 2023 | 18.40 | 18.97 | 18.30 | 18.71 | 18.41 | 12,600 |
Dec 18, 2023 | 18.34 | 18.85 | 18.12 | 18.30 | 18.01 | 12,600 |
Dec 15, 2023 | 18.62 | 18.62 | 18.06 | 18.21 | 17.92 | 17,300 |
Dec 14, 2023 | 18.94 | 19.31 | 18.56 | 18.82 | 18.52 | 9,700 |
Dec 13, 2023 | 18.36 | 18.74 | 18.01 | 18.60 | 18.30 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |