Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.52 | 22.73 | 22.40 | 22.49 | 22.49 | 29,252 |
May 02, 2024 | 22.50 | 22.51 | 22.35 | 22.40 | 22.40 | 18,900 |
May 01, 2024 | 22.38 | 22.57 | 22.23 | 22.34 | 22.34 | 40,700 |
Apr 30, 2024 | 22.27 | 22.45 | 22.03 | 22.20 | 22.20 | 22,100 |
Apr 29, 2024 | 22.75 | 22.75 | 22.26 | 22.37 | 22.37 | 13,800 |
Apr 26, 2024 | 22.67 | 22.70 | 22.26 | 22.47 | 22.47 | 12,500 |
Apr 25, 2024 | 22.30 | 22.66 | 22.19 | 22.41 | 22.41 | 40,000 |
Apr 24, 2024 | 22.13 | 22.88 | 22.13 | 22.55 | 22.55 | 32,300 |
Apr 23, 2024 | 22.35 | 22.86 | 22.17 | 22.27 | 22.27 | 11,500 |
Apr 22, 2024 | 22.72 | 22.79 | 22.17 | 22.31 | 22.31 | 13,000 |
Apr 19, 2024 | 21.25 | 22.40 | 21.25 | 22.34 | 22.34 | 20,300 |
Apr 18, 2024 | 21.57 | 21.68 | 21.35 | 21.35 | 21.35 | 22,500 |
Apr 17, 2024 | 21.59 | 21.70 | 21.37 | 21.37 | 21.37 | 11,800 |
Apr 16, 2024 | 21.25 | 21.56 | 21.21 | 21.41 | 21.41 | 15,500 |
Apr 15, 2024 | 21.64 | 21.64 | 21.16 | 21.40 | 21.40 | 12,100 |
Apr 12, 2024 | 21.54 | 21.54 | 21.31 | 21.37 | 21.37 | 13,000 |
Apr 11, 2024 | 21.62 | 21.79 | 21.33 | 21.46 | 21.46 | 14,600 |
Apr 10, 2024 | 21.90 | 21.99 | 21.25 | 21.67 | 21.67 | 37,600 |
Apr 09, 2024 | 22.09 | 22.42 | 21.97 | 22.22 | 22.22 | 22,400 |
Apr 08, 2024 | 22.14 | 22.15 | 21.84 | 21.92 | 21.92 | 30,900 |
Apr 05, 2024 | 22.00 | 22.00 | 21.81 | 21.85 | 21.85 | 12,300 |
Apr 04, 2024 | 21.89 | 22.30 | 21.80 | 21.95 | 21.95 | 72,200 |
Apr 03, 2024 | 21.99 | 21.99 | 21.84 | 21.86 | 21.86 | 17,500 |
Apr 02, 2024 | 22.05 | 22.14 | 21.69 | 21.89 | 21.89 | 17,200 |
Apr 01, 2024 | 22.48 | 22.48 | 22.22 | 22.24 | 22.24 | 21,900 |
Mar 28, 2024 | 22.65 | 23.00 | 22.35 | 22.76 | 22.76 | 19,600 |
Mar 27, 2024 | 22.30 | 22.58 | 22.04 | 22.44 | 22.44 | 14,100 |
Mar 26, 2024 | 22.75 | 22.75 | 21.99 | 21.99 | 21.99 | 11,900 |
Mar 25, 2024 | 22.81 | 22.81 | 22.50 | 22.50 | 22.50 | 10,700 |
Mar 22, 2024 | 22.70 | 22.98 | 22.46 | 22.56 | 22.56 | 10,800 |
Mar 21, 2024 | 22.58 | 22.94 | 22.58 | 22.79 | 22.79 | 22,700 |
Mar 20, 2024 | 21.72 | 22.55 | 21.72 | 22.55 | 22.55 | 18,300 |
Mar 19, 2024 | 21.97 | 21.97 | 21.78 | 21.83 | 21.83 | 8,000 |
Mar 18, 2024 | 21.97 | 22.23 | 21.80 | 21.80 | 21.80 | 16,000 |
Mar 15, 2024 | 21.91 | 22.45 | 21.90 | 22.03 | 22.03 | 54,300 |
Mar 14, 2024 | 22.40 | 22.42 | 22.00 | 22.02 | 22.02 | 22,400 |
Mar 13, 2024 | 22.85 | 22.85 | 22.46 | 22.60 | 22.60 | 12,400 |
Mar 12, 2024 | 22.70 | 22.90 | 22.60 | 22.60 | 22.60 | 13,600 |
Mar 11, 2024 | 22.89 | 22.95 | 22.81 | 22.83 | 22.83 | 10,000 |
Mar 08, 2024 | 23.00 | 23.00 | 22.70 | 22.97 | 22.97 | 12,000 |
Mar 07, 2024 | 23.00 | 23.09 | 22.75 | 22.78 | 22.78 | 10,100 |
Mar 06, 2024 | 22.90 | 23.00 | 22.63 | 22.90 | 22.90 | 8,000 |
Mar 05, 2024 | 22.79 | 23.28 | 22.79 | 22.90 | 22.90 | 8,700 |
Mar 04, 2024 | 22.71 | 23.36 | 22.70 | 22.71 | 22.71 | 3,300 |
Mar 01, 2024 | 23.20 | 23.22 | 22.76 | 22.76 | 22.76 | 11,300 |
Feb 29, 2024 | 22.86 | 23.59 | 22.86 | 23.02 | 23.02 | 7,400 |
Feb 28, 2024 | 22.70 | 22.95 | 22.42 | 22.42 | 22.42 | 7,000 |
Feb 27, 2024 | 23.18 | 23.18 | 22.81 | 22.81 | 22.81 | 3,500 |
Feb 26, 2024 | 23.06 | 23.12 | 22.74 | 22.74 | 22.74 | 3,400 |
Feb 23, 2024 | 22.90 | 23.09 | 22.83 | 22.89 | 22.89 | 5,900 |
Feb 22, 2024 | 22.88 | 23.39 | 22.85 | 23.01 | 23.01 | 10,800 |
Feb 21, 2024 | 22.90 | 23.11 | 22.70 | 23.03 | 23.03 | 12,000 |
Feb 20, 2024 | 23.25 | 23.60 | 23.11 | 23.11 | 23.11 | 20,000 |
Feb 16, 2024 | 23.69 | 23.99 | 23.46 | 23.46 | 23.46 | 13,200 |
Feb 15, 2024 | 23.00 | 24.09 | 22.86 | 23.80 | 23.80 | 27,100 |
Feb 14, 2024 | 22.66 | 23.03 | 22.60 | 23.03 | 23.03 | 12,300 |
Feb 13, 2024 | 23.25 | 23.49 | 22.17 | 22.31 | 22.31 | 36,700 |
Feb 12, 2024 | 23.35 | 23.76 | 23.08 | 23.53 | 23.53 | 18,200 |
Feb 09, 2024 | 22.48 | 22.85 | 22.36 | 22.63 | 22.63 | 9,900 |
Feb 08, 2024 | 22.48 | 22.60 | 22.31 | 22.35 | 22.35 | 7,700 |
Feb 07, 2024 | 22.60 | 22.66 | 22.27 | 22.30 | 22.30 | 12,100 |
Feb 06, 2024 | 22.77 | 22.97 | 22.61 | 22.79 | 22.79 | 6,900 |
Feb 05, 2024 | 22.90 | 23.01 | 22.70 | 22.70 | 22.70 | 13,800 |
Feb 02, 2024 | 23.02 | 23.44 | 23.00 | 23.00 | 23.00 | 11,400 |
Feb 01, 2024 | 23.41 | 23.56 | 22.98 | 23.29 | 23.29 | 15,400 |
Jan 31, 2024 | 24.77 | 24.77 | 23.54 | 23.57 | 23.57 | 26,500 |
Jan 30, 2024 | 24.82 | 25.01 | 24.77 | 24.77 | 24.77 | 8,700 |
Jan 29, 2024 | 24.91 | 25.02 | 24.72 | 25.02 | 25.02 | 11,900 |
Jan 26, 2024 | 25.85 | 25.85 | 24.83 | 24.95 | 24.95 | 12,300 |
Jan 25, 2024 | 25.40 | 25.40 | 24.79 | 25.24 | 25.24 | 18,700 |
Jan 24, 2024 | 24.69 | 25.15 | 24.69 | 25.04 | 25.04 | 36,700 |
Jan 23, 2024 | 24.72 | 24.74 | 24.43 | 24.44 | 24.44 | 31,300 |
Jan 22, 2024 | 24.23 | 24.61 | 24.23 | 24.51 | 24.51 | 17,200 |
Jan 22, 2024 | 0.17 Dividend | |||||
Jan 19, 2024 | 24.03 | 24.20 | 23.72 | 24.20 | 24.03 | 33,200 |
Jan 18, 2024 | 24.19 | 24.22 | 23.79 | 23.89 | 23.72 | 17,700 |
Jan 17, 2024 | 23.90 | 24.27 | 23.90 | 23.99 | 23.82 | 17,600 |
Jan 16, 2024 | 24.43 | 24.65 | 24.06 | 24.10 | 23.93 | 22,900 |
Jan 12, 2024 | 25.05 | 25.05 | 24.55 | 24.58 | 24.41 | 10,900 |
Jan 11, 2024 | 24.78 | 24.82 | 24.49 | 24.77 | 24.60 | 20,600 |
Jan 10, 2024 | 24.93 | 25.09 | 24.76 | 24.82 | 24.65 | 24,500 |
Jan 09, 2024 | 25.10 | 25.25 | 24.81 | 25.01 | 24.83 | 27,400 |
Jan 08, 2024 | 25.33 | 25.33 | 25.15 | 25.30 | 25.12 | 17,500 |
Jan 05, 2024 | 24.82 | 25.38 | 24.82 | 25.23 | 25.05 | 68,200 |
Jan 04, 2024 | 25.04 | 25.33 | 24.93 | 24.96 | 24.78 | 42,800 |
Jan 03, 2024 | 25.40 | 25.52 | 24.87 | 24.87 | 24.70 | 38,600 |
Jan 02, 2024 | 25.68 | 25.78 | 25.11 | 25.44 | 25.26 | 45,900 |
Dec 29, 2023 | 25.68 | 25.88 | 25.50 | 25.70 | 25.52 | 27,500 |
Dec 28, 2023 | 25.50 | 25.75 | 25.50 | 25.71 | 25.53 | 8,200 |
Dec 27, 2023 | 25.38 | 25.69 | 25.38 | 25.55 | 25.37 | 43,300 |
Dec 26, 2023 | 25.21 | 25.68 | 25.21 | 25.38 | 25.20 | 36,000 |
Dec 22, 2023 | 25.19 | 25.87 | 25.13 | 25.36 | 25.18 | 34,200 |
Dec 21, 2023 | 25.23 | 25.55 | 25.05 | 25.30 | 25.12 | 26,300 |
Dec 20, 2023 | 25.04 | 25.72 | 24.93 | 24.98 | 24.80 | 33,500 |
Dec 19, 2023 | 25.20 | 25.81 | 25.15 | 25.18 | 25.00 | 70,100 |
Dec 18, 2023 | 25.41 | 25.50 | 25.08 | 25.08 | 24.90 | 36,000 |
Dec 15, 2023 | 25.15 | 25.75 | 24.73 | 25.54 | 25.36 | 135,800 |
Dec 14, 2023 | 23.64 | 25.21 | 23.50 | 24.92 | 24.74 | 59,800 |
Dec 13, 2023 | 20.99 | 24.00 | 20.94 | 23.95 | 23.78 | 207,000 |
Dec 12, 2023 | 20.42 | 20.70 | 20.40 | 20.54 | 20.40 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |