Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.38 | 22.38 | 22.21 | 22.30 | 22.30 | 1,990 |
May 02, 2024 | 22.11 | 22.38 | 22.11 | 22.17 | 22.17 | 2,800 |
May 01, 2024 | 22.12 | 22.65 | 22.06 | 22.30 | 22.30 | 4,400 |
Apr 30, 2024 | 21.93 | 22.26 | 21.93 | 22.21 | 22.21 | 1,300 |
Apr 29, 2024 | 21.82 | 22.28 | 21.82 | 22.28 | 22.28 | 2,200 |
Apr 26, 2024 | 21.62 | 22.63 | 21.62 | 22.63 | 22.63 | 500 |
Apr 25, 2024 | 21.55 | 21.78 | 21.55 | 21.78 | 21.78 | 1,400 |
Apr 24, 2024 | 21.64 | 22.09 | 21.52 | 21.52 | 21.52 | 2,900 |
Apr 23, 2024 | 21.50 | 21.52 | 21.50 | 21.52 | 21.52 | 12,100 |
Apr 22, 2024 | 21.50 | 21.50 | 21.43 | 21.43 | 21.43 | 600 |
Apr 19, 2024 | 21.50 | 21.50 | 21.36 | 21.36 | 21.36 | 400 |
Apr 18, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 400 |
Apr 17, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1,600 |
Apr 16, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 400 |
Apr 15, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 500 |
Apr 12, 2024 | 21.16 | 21.40 | 21.00 | 21.34 | 21.34 | 1,300 |
Apr 11, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 300 |
Apr 10, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 700 |
Apr 09, 2024 | 21.06 | 21.16 | 21.06 | 21.16 | 21.16 | 2,200 |
Apr 08, 2024 | 21.46 | 21.46 | 21.01 | 21.01 | 21.01 | 5,000 |
Apr 05, 2024 | 21.31 | 21.49 | 21.31 | 21.49 | 21.49 | 2,100 |
Apr 04, 2024 | 21.70 | 21.70 | 21.31 | 21.31 | 21.31 | 4,500 |
Apr 03, 2024 | 21.50 | 21.56 | 21.45 | 21.56 | 21.56 | 2,400 |
Apr 02, 2024 | 21.68 | 21.78 | 21.56 | 21.74 | 21.74 | 1,800 |
Apr 01, 2024 | 21.51 | 21.81 | 21.51 | 21.81 | 21.81 | 900 |
Mar 28, 2024 | 21.88 | 22.00 | 21.62 | 21.62 | 21.62 | 1,700 |
Mar 27, 2024 | 21.61 | 21.70 | 21.60 | 21.70 | 21.70 | 4,200 |
Mar 26, 2024 | 21.90 | 21.90 | 21.58 | 21.58 | 21.58 | 2,500 |
Mar 25, 2024 | 21.81 | 22.00 | 21.81 | 21.85 | 21.85 | 2,700 |
Mar 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 600 |
Mar 21, 2024 | 22.00 | 22.00 | 21.74 | 21.94 | 21.94 | 1,000 |
Mar 20, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 800 |
Mar 19, 2024 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 2,300 |
Mar 18, 2024 | 21.91 | 21.91 | 21.82 | 21.82 | 21.82 | 1,400 |
Mar 15, 2024 | 21.38 | 21.99 | 21.38 | 21.99 | 21.99 | 7,800 |
Mar 14, 2024 | 21.56 | 21.70 | 21.51 | 21.70 | 21.70 | 3,200 |
Mar 13, 2024 | 21.82 | 21.82 | 21.58 | 21.58 | 21.58 | 2,800 |
Mar 12, 2024 | 21.82 | 21.92 | 21.82 | 21.91 | 21.91 | 3,400 |
Mar 11, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 800 |
Mar 08, 2024 | 22.28 | 22.28 | 22.20 | 22.20 | 22.20 | 300 |
Mar 07, 2024 | 22.49 | 22.49 | 22.11 | 22.11 | 22.11 | 4,900 |
Mar 06, 2024 | 22.19 | 22.55 | 22.08 | 22.08 | 22.08 | 1,800 |
Mar 05, 2024 | 21.56 | 22.20 | 21.56 | 22.07 | 22.07 | 8,000 |
Mar 04, 2024 | 22.10 | 22.38 | 21.82 | 21.82 | 21.82 | 7,600 |
Mar 01, 2024 | 22.13 | 22.21 | 21.82 | 21.82 | 21.82 | 7,800 |
Feb 29, 2024 | 22.84 | 22.98 | 22.74 | 22.74 | 22.74 | 2,400 |
Feb 28, 2024 | 22.11 | 22.48 | 21.76 | 22.40 | 22.40 | 2,900 |
Feb 27, 2024 | 22.40 | 22.70 | 22.20 | 22.31 | 22.31 | 2,200 |
Feb 26, 2024 | 21.97 | 22.22 | 21.85 | 22.20 | 22.20 | 1,100 |
Feb 23, 2024 | 21.75 | 22.09 | 21.66 | 21.83 | 21.83 | 5,100 |
Feb 22, 2024 | 22.60 | 22.60 | 21.70 | 22.19 | 22.19 | 1,100 |
Feb 21, 2024 | 22.00 | 22.04 | 21.17 | 21.85 | 21.85 | 17,700 |
Feb 20, 2024 | 22.12 | 22.73 | 22.10 | 22.10 | 22.10 | 4,100 |
Feb 16, 2024 | 22.30 | 22.67 | 22.00 | 22.12 | 22.12 | 4,700 |
Feb 15, 2024 | 22.80 | 23.25 | 21.75 | 23.19 | 23.19 | 7,100 |
Feb 14, 2024 | 21.99 | 22.00 | 21.81 | 22.00 | 22.00 | 3,200 |
Feb 14, 2024 | 0.25 Dividend | |||||
Feb 13, 2024 | 22.12 | 22.68 | 22.10 | 22.12 | 21.87 | 3,300 |
Feb 12, 2024 | 22.06 | 23.05 | 22.06 | 22.37 | 22.12 | 14,600 |
Feb 09, 2024 | 21.90 | 22.54 | 21.90 | 22.53 | 22.28 | 3,300 |
Feb 08, 2024 | 22.52 | 22.53 | 22.36 | 22.53 | 22.28 | 2,700 |
Feb 07, 2024 | 22.82 | 22.84 | 22.30 | 22.52 | 22.27 | 5,600 |
Feb 06, 2024 | 23.06 | 23.50 | 22.85 | 22.85 | 22.59 | 3,400 |
Feb 05, 2024 | 23.52 | 23.69 | 23.27 | 23.39 | 23.13 | 9,300 |
Feb 02, 2024 | 24.02 | 24.02 | 23.86 | 23.86 | 23.59 | 1,200 |
Feb 01, 2024 | 23.06 | 24.07 | 23.06 | 24.07 | 23.80 | 4,300 |
Jan 31, 2024 | 24.12 | 24.12 | 22.81 | 23.51 | 23.24 | 11,500 |
Jan 30, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.17 | 1,100 |
Jan 29, 2024 | 25.35 | 25.38 | 24.53 | 24.75 | 24.47 | 3,200 |
Jan 26, 2024 | 24.45 | 26.88 | 24.45 | 25.64 | 25.35 | 5,600 |
Jan 25, 2024 | 27.00 | 27.00 | 26.95 | 26.95 | 26.65 | 1,000 |
Jan 24, 2024 | 25.98 | 27.02 | 25.98 | 26.38 | 26.08 | 6,300 |
Jan 23, 2024 | 25.22 | 25.22 | 24.75 | 24.75 | 24.47 | 1,200 |
Jan 22, 2024 | 24.20 | 25.41 | 23.89 | 25.22 | 24.93 | 8,400 |
Jan 19, 2024 | 23.82 | 24.23 | 23.82 | 24.23 | 23.96 | 1,100 |
Jan 18, 2024 | 23.82 | 23.95 | 23.82 | 23.95 | 23.68 | 2,200 |
Jan 17, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.75 | 400 |
Jan 16, 2024 | 24.10 | 24.18 | 23.81 | 24.02 | 23.75 | 3,400 |
Jan 12, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.98 | 200 |
Jan 11, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.89 | 200 |
Jan 10, 2024 | 23.95 | 24.08 | 23.62 | 24.08 | 23.81 | 3,500 |
Jan 09, 2024 | 24.00 | 24.00 | 23.95 | 24.00 | 23.73 | 1,600 |
Jan 08, 2024 | 24.09 | 24.23 | 24.09 | 24.23 | 23.96 | 500 |
Jan 05, 2024 | 23.90 | 24.49 | 23.90 | 23.92 | 23.65 | 6,500 |
Jan 04, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.63 | 1,700 |
Jan 03, 2024 | 23.90 | 23.90 | 23.87 | 23.87 | 23.60 | 1,100 |
Jan 02, 2024 | 23.94 | 23.98 | 23.81 | 23.89 | 23.62 | 7,800 |
Dec 29, 2023 | 23.76 | 23.81 | 23.75 | 23.81 | 23.54 | 3,500 |
Dec 28, 2023 | 23.76 | 23.87 | 23.76 | 23.79 | 23.52 | 1,700 |
Dec 27, 2023 | 23.92 | 23.95 | 23.68 | 23.68 | 23.41 | 6,400 |
Dec 26, 2023 | 23.69 | 23.95 | 23.69 | 23.90 | 23.63 | 3,900 |
Dec 22, 2023 | 23.82 | 24.00 | 23.82 | 23.86 | 23.59 | 1,800 |
Dec 21, 2023 | 23.91 | 24.00 | 23.80 | 23.80 | 23.53 | 2,900 |
Dec 20, 2023 | 23.77 | 24.03 | 23.77 | 24.03 | 23.76 | 3,300 |
Dec 19, 2023 | 23.82 | 24.20 | 23.71 | 23.76 | 23.49 | 5,200 |
Dec 18, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.40 | 700 |
Dec 15, 2023 | 23.53 | 23.82 | 23.53 | 23.66 | 23.39 | 4,500 |
Dec 14, 2023 | 23.36 | 24.00 | 23.36 | 23.82 | 23.55 | 10,200 |
Dec 13, 2023 | 23.00 | 23.45 | 23.00 | 23.27 | 23.01 | 4,500 |
Dec 12, 2023 | 22.92 | 23.20 | 22.92 | 23.00 | 22.74 | 7,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |