Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 24.45 | 13,401 |
May 01, 2024 | 23.80 | 24.53 | 23.60 | 23.97 | 23.97 | 15,900 |
Apr 30, 2024 | 24.46 | 24.65 | 23.97 | 23.97 | 23.97 | 15,100 |
Apr 29, 2024 | 25.35 | 25.63 | 25.34 | 25.61 | 25.61 | 8,600 |
Apr 26, 2024 | 25.41 | 25.56 | 25.22 | 25.40 | 25.40 | 5,000 |
Apr 25, 2024 | 25.37 | 25.53 | 25.20 | 25.51 | 25.51 | 11,400 |
Apr 24, 2024 | 26.10 | 26.11 | 25.30 | 25.39 | 25.39 | 7,100 |
Apr 23, 2024 | 25.69 | 26.15 | 25.69 | 25.94 | 25.94 | 5,300 |
Apr 22, 2024 | 25.77 | 25.86 | 25.64 | 25.74 | 25.74 | 20,100 |
Apr 19, 2024 | 25.19 | 25.27 | 24.85 | 25.25 | 25.25 | 9,900 |
Apr 18, 2024 | 24.91 | 25.10 | 24.66 | 24.94 | 24.94 | 11,900 |
Apr 17, 2024 | 24.82 | 24.82 | 24.13 | 24.62 | 24.62 | 16,000 |
Apr 16, 2024 | 25.11 | 25.16 | 24.60 | 24.90 | 24.90 | 13,200 |
Apr 15, 2024 | 25.76 | 26.02 | 24.75 | 25.17 | 25.17 | 26,400 |
Apr 12, 2024 | 27.59 | 27.59 | 25.09 | 25.93 | 25.93 | 48,500 |
Apr 11, 2024 | 28.07 | 28.13 | 27.69 | 27.80 | 27.80 | 10,100 |
Apr 10, 2024 | 27.30 | 27.96 | 27.27 | 27.81 | 27.81 | 13,500 |
Apr 09, 2024 | 28.55 | 28.55 | 27.59 | 27.80 | 27.80 | 39,900 |
Apr 08, 2024 | 28.79 | 29.07 | 28.48 | 29.07 | 29.07 | 22,000 |
Apr 05, 2024 | 26.26 | 26.57 | 26.01 | 26.45 | 26.45 | 18,400 |
Apr 04, 2024 | 26.91 | 27.01 | 26.69 | 26.78 | 26.78 | 34,700 |
Apr 03, 2024 | 26.34 | 26.76 | 26.28 | 26.45 | 26.45 | 16,800 |
Apr 02, 2024 | 26.03 | 26.38 | 25.81 | 26.14 | 26.14 | 19,600 |
Apr 01, 2024 | 28.09 | 28.25 | 27.14 | 27.56 | 27.56 | 29,800 |
Mar 28, 2024 | 28.29 | 28.43 | 28.09 | 28.18 | 28.18 | 11,700 |
Mar 27, 2024 | 28.60 | 28.67 | 27.42 | 27.61 | 27.61 | 13,800 |
Mar 26, 2024 | 28.76 | 28.76 | 28.09 | 28.13 | 28.13 | 17,200 |
Mar 25, 2024 | 27.40 | 28.75 | 27.34 | 28.73 | 28.73 | 63,900 |
Mar 22, 2024 | 27.34 | 27.34 | 26.22 | 26.70 | 26.70 | 43,400 |
Mar 21, 2024 | 28.32 | 28.32 | 27.20 | 27.41 | 27.41 | 15,400 |
Mar 20, 2024 | 26.67 | 27.05 | 25.40 | 27.03 | 27.03 | 50,100 |
Mar 19, 2024 | 26.40 | 26.72 | 25.90 | 26.57 | 26.57 | 42,000 |
Mar 18, 2024 | 28.38 | 28.39 | 27.62 | 27.62 | 27.62 | 67,500 |
Mar 15, 2024 | 28.87 | 29.93 | 28.87 | 29.14 | 29.14 | 45,600 |
Mar 14, 2024 | 31.04 | 31.04 | 29.30 | 29.76 | 29.76 | 35,100 |
Mar 13, 2024 | 31.40 | 31.40 | 30.94 | 31.31 | 31.31 | 31,400 |
Mar 12, 2024 | 31.73 | 31.73 | 30.30 | 31.15 | 31.15 | 54,900 |
Mar 11, 2024 | 31.61 | 31.93 | 31.42 | 31.58 | 31.58 | 44,900 |
Mar 08, 2024 | 31.20 | 31.30 | 30.15 | 31.02 | 31.02 | 35,700 |
Mar 07, 2024 | 30.24 | 30.91 | 29.99 | 30.90 | 30.90 | 38,800 |
Mar 06, 2024 | 30.48 | 30.76 | 29.74 | 30.50 | 30.50 | 75,000 |
Mar 05, 2024 | 30.05 | 30.20 | 26.24 | 27.26 | 27.26 | 92,100 |
Mar 04, 2024 | 27.98 | 28.70 | 27.98 | 28.62 | 28.62 | 51,400 |
Mar 01, 2024 | 27.87 | 27.87 | 27.25 | 27.69 | 27.69 | 26,900 |
Feb 29, 2024 | 27.96 | 27.96 | 27.00 | 27.36 | 27.36 | 37,500 |
Feb 28, 2024 | 26.83 | 27.88 | 25.80 | 26.60 | 26.60 | 81,200 |
Feb 27, 2024 | 26.40 | 26.45 | 25.98 | 26.28 | 26.28 | 42,100 |
Feb 26, 2024 | 25.08 | 25.96 | 25.08 | 25.83 | 25.83 | 69,600 |
Feb 23, 2024 | 24.29 | 24.31 | 24.07 | 24.30 | 24.30 | 13,700 |
Feb 22, 2024 | 24.18 | 24.84 | 24.18 | 24.62 | 24.62 | 26,600 |
Feb 21, 2024 | 23.74 | 24.10 | 23.74 | 23.85 | 23.85 | 11,800 |
Feb 20, 2024 | 24.32 | 24.54 | 23.94 | 24.54 | 24.54 | 40,100 |
Feb 16, 2024 | 23.52 | 23.52 | 23.04 | 23.21 | 23.21 | 33,100 |
Feb 15, 2024 | 23.60 | 23.73 | 23.41 | 23.55 | 23.55 | 33,000 |
Feb 14, 2024 | 23.09 | 23.13 | 22.91 | 23.01 | 23.01 | 50,300 |
Feb 13, 2024 | 22.21 | 22.23 | 21.95 | 22.10 | 22.10 | 16,900 |
Feb 12, 2024 | 21.21 | 22.21 | 21.14 | 22.21 | 22.21 | 57,000 |
Feb 09, 2024 | 21.12 | 21.37 | 21.11 | 21.16 | 21.16 | 10,200 |
Feb 08, 2024 | 20.75 | 21.06 | 20.65 | 20.73 | 20.73 | 36,100 |
Feb 07, 2024 | 20.34 | 20.86 | 20.27 | 20.83 | 20.83 | 16,200 |
Feb 06, 2024 | 20.08 | 20.47 | 20.03 | 20.37 | 20.37 | 12,400 |
Feb 05, 2024 | 19.97 | 19.97 | 19.61 | 19.72 | 19.72 | 19,200 |
Feb 02, 2024 | 19.74 | 19.96 | 19.71 | 19.80 | 19.80 | 16,600 |
Feb 01, 2024 | 19.61 | 19.91 | 19.61 | 19.80 | 19.80 | 19,700 |
Feb 01, 2024 | 1.245 Dividend | |||||
Jan 31, 2024 | 21.31 | 21.44 | 21.00 | 21.00 | 19.76 | 9,300 |
Jan 30, 2024 | 21.28 | 21.78 | 21.21 | 21.73 | 20.44 | 11,600 |
Jan 29, 2024 | 20.70 | 21.12 | 20.66 | 21.12 | 19.87 | 7,000 |
Jan 26, 2024 | 20.71 | 20.92 | 20.71 | 20.79 | 19.55 | 5,500 |
Jan 25, 2024 | 20.42 | 20.48 | 20.08 | 20.43 | 19.22 | 5,000 |
Jan 24, 2024 | 20.52 | 20.61 | 20.32 | 20.32 | 19.12 | 11,600 |
Jan 23, 2024 | 20.24 | 20.52 | 20.05 | 20.30 | 19.10 | 17,000 |
Jan 22, 2024 | 21.76 | 21.76 | 21.20 | 21.31 | 20.05 | 37,100 |
Jan 19, 2024 | 22.15 | 22.54 | 21.89 | 22.45 | 21.12 | 26,700 |
Jan 18, 2024 | 22.79 | 22.90 | 21.95 | 22.10 | 20.79 | 18,200 |
Jan 17, 2024 | 23.15 | 23.15 | 22.70 | 22.88 | 21.52 | 28,500 |
Jan 16, 2024 | 22.90 | 23.24 | 22.55 | 23.21 | 21.83 | 68,300 |
Jan 12, 2024 | 24.12 | 24.20 | 23.06 | 23.06 | 21.69 | 63,700 |
Jan 11, 2024 | 23.73 | 24.08 | 23.09 | 23.38 | 21.99 | 57,400 |
Jan 10, 2024 | 21.82 | 22.62 | 21.73 | 22.48 | 21.15 | 62,600 |
Jan 09, 2024 | 21.09 | 21.09 | 20.73 | 20.73 | 19.50 | 18,900 |
Jan 08, 2024 | 20.97 | 21.60 | 20.87 | 21.52 | 20.24 | 12,400 |
Jan 05, 2024 | 20.61 | 20.95 | 20.61 | 20.79 | 19.56 | 69,700 |
Jan 04, 2024 | 20.86 | 21.14 | 20.70 | 21.01 | 19.76 | 4,000 |
Jan 03, 2024 | 20.59 | 20.77 | 20.38 | 20.60 | 19.38 | 59,400 |
Jan 02, 2024 | 22.04 | 22.04 | 21.70 | 21.75 | 20.46 | 32,000 |
Dec 29, 2023 | 21.90 | 21.90 | 21.27 | 21.30 | 20.04 | 15,600 |
Dec 28, 2023 | 21.83 | 21.91 | 21.67 | 21.74 | 20.45 | 6,100 |
Dec 27, 2023 | 21.63 | 21.95 | 21.60 | 21.75 | 20.46 | 40,800 |
Dec 26, 2023 | 20.96 | 21.00 | 20.50 | 20.69 | 19.47 | 9,800 |
Dec 22, 2023 | 21.45 | 21.72 | 21.44 | 21.47 | 20.20 | 9,500 |
Dec 21, 2023 | 20.86 | 20.90 | 20.75 | 20.90 | 19.66 | 2,500 |
Dec 20, 2023 | 21.10 | 21.10 | 20.36 | 20.46 | 19.25 | 15,900 |
Dec 19, 2023 | 20.62 | 20.62 | 20.10 | 20.33 | 19.13 | 23,900 |
Dec 18, 2023 | 20.35 | 20.55 | 20.22 | 20.48 | 19.27 | 7,300 |
Dec 15, 2023 | 20.95 | 20.99 | 20.85 | 20.99 | 19.75 | 28,800 |
Dec 14, 2023 | 21.26 | 21.48 | 21.19 | 21.32 | 20.05 | 9,500 |
Dec 13, 2023 | 20.52 | 21.10 | 20.52 | 21.10 | 19.85 | 4,600 |
Dec 12, 2023 | 20.76 | 20.76 | 20.38 | 20.50 | 19.29 | 12,700 |
Dec 11, 2023 | 20.84 | 20.84 | 20.32 | 20.59 | 19.37 | 18,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |