Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.48 | 25.43 | 25.30 | 25.41 | 25.41 | 8,820 |
May 02, 2024 | 25.11 | 25.37 | 25.11 | 25.28 | 25.28 | 5,100 |
May 01, 2024 | 25.24 | 25.24 | 24.88 | 25.11 | 25.11 | 9,800 |
Apr 30, 2024 | 25.73 | 25.73 | 25.27 | 25.27 | 25.27 | 13,700 |
Apr 29, 2024 | 25.71 | 25.75 | 25.64 | 25.74 | 25.74 | 15,500 |
Apr 26, 2024 | 25.73 | 25.73 | 25.53 | 25.61 | 25.61 | 14,100 |
Apr 25, 2024 | 25.39 | 25.74 | 25.39 | 25.68 | 25.68 | 3,900 |
Apr 24, 2024 | 25.31 | 25.56 | 25.31 | 25.56 | 25.56 | 9,500 |
Apr 23, 2024 | 25.34 | 25.46 | 25.30 | 25.41 | 25.41 | 24,600 |
Apr 22, 2024 | 25.18 | 25.39 | 25.00 | 25.32 | 25.32 | 16,900 |
Apr 19, 2024 | 24.75 | 25.25 | 24.70 | 25.18 | 25.18 | 21,200 |
Apr 18, 2024 | 24.71 | 24.88 | 24.67 | 24.75 | 24.75 | 15,100 |
Apr 17, 2024 | 24.60 | 24.66 | 24.38 | 24.58 | 24.58 | 15,400 |
Apr 16, 2024 | 24.73 | 24.73 | 24.40 | 24.49 | 24.49 | 24,600 |
Apr 15, 2024 | 25.08 | 25.09 | 24.68 | 24.74 | 24.74 | 53,100 |
Apr 12, 2024 | 25.28 | 25.40 | 24.92 | 24.94 | 24.94 | 26,100 |
Apr 11, 2024 | 25.35 | 25.35 | 25.04 | 25.23 | 25.23 | 13,300 |
Apr 10, 2024 | 25.39 | 25.39 | 25.19 | 25.30 | 25.30 | 16,800 |
Apr 09, 2024 | 25.47 | 25.51 | 25.37 | 25.47 | 25.47 | 8,500 |
Apr 08, 2024 | 25.58 | 25.61 | 25.49 | 25.50 | 25.50 | 15,300 |
Apr 05, 2024 | 25.62 | 25.62 | 25.38 | 25.50 | 25.50 | 9,900 |
Apr 04, 2024 | 25.83 | 25.83 | 25.54 | 25.54 | 25.54 | 15,900 |
Apr 03, 2024 | 25.63 | 25.73 | 25.53 | 25.66 | 25.66 | 12,900 |
Apr 02, 2024 | 25.39 | 25.51 | 25.38 | 25.51 | 25.51 | 15,700 |
Apr 01, 2024 | 25.48 | 25.48 | 25.27 | 25.40 | 25.40 | 11,100 |
Mar 28, 2024 | 25.23 | 25.46 | 25.19 | 25.43 | 25.43 | 20,200 |
Mar 27, 2024 | 24.96 | 25.10 | 24.95 | 25.10 | 25.10 | 14,900 |
Mar 26, 2024 | 25.05 | 25.05 | 24.90 | 24.92 | 24.92 | 18,100 |
Mar 25, 2024 | 24.94 | 25.03 | 24.94 | 25.01 | 25.01 | 8,200 |
Mar 22, 2024 | 24.98 | 24.98 | 24.86 | 24.89 | 24.89 | 16,600 |
Mar 21, 2024 | 24.94 | 25.02 | 24.91 | 24.97 | 24.97 | 8,100 |
Mar 20, 2024 | 24.72 | 24.90 | 24.72 | 24.88 | 24.88 | 24,700 |
Mar 19, 2024 | 24.59 | 24.86 | 24.59 | 24.81 | 24.81 | 15,700 |
Mar 18, 2024 | 24.61 | 24.63 | 24.51 | 24.63 | 24.63 | 17,000 |
Mar 15, 2024 | 24.41 | 24.59 | 24.41 | 24.55 | 24.55 | 10,300 |
Mar 14, 2024 | 24.59 | 24.59 | 24.34 | 24.43 | 24.43 | 31,700 |
Mar 13, 2024 | 24.72 | 24.81 | 24.67 | 24.70 | 24.70 | 12,300 |
Mar 12, 2024 | 24.51 | 24.63 | 24.49 | 24.60 | 24.60 | 17,200 |
Mar 11, 2024 | 24.34 | 24.52 | 24.29 | 24.51 | 24.51 | 24,400 |
Mar 08, 2024 | 24.37 | 24.54 | 24.28 | 24.33 | 24.33 | 10,500 |
Mar 07, 2024 | 24.42 | 24.46 | 24.37 | 24.43 | 24.43 | 17,300 |
Mar 06, 2024 | 24.34 | 24.44 | 24.31 | 24.32 | 24.32 | 40,100 |
Mar 05, 2024 | 23.97 | 24.31 | 23.97 | 24.13 | 24.13 | 10,500 |
Mar 04, 2024 | 24.02 | 24.08 | 23.98 | 23.98 | 23.98 | 24,200 |
Mar 01, 2024 | 23.85 | 24.02 | 23.83 | 24.01 | 24.01 | 82,600 |
Feb 29, 2024 | 23.58 | 23.80 | 23.58 | 23.75 | 23.75 | 10,800 |
Feb 28, 2024 | 23.76 | 23.76 | 23.55 | 23.55 | 23.55 | 9,500 |
Feb 27, 2024 | 23.75 | 23.75 | 23.63 | 23.63 | 23.63 | 9,000 |
Feb 26, 2024 | 23.71 | 23.88 | 23.59 | 23.62 | 23.62 | 14,500 |
Feb 23, 2024 | 23.70 | 23.88 | 23.70 | 23.77 | 23.77 | 8,700 |
Feb 22, 2024 | 23.70 | 23.85 | 23.60 | 23.77 | 23.77 | 8,900 |
Feb 21, 2024 | 23.49 | 23.76 | 23.49 | 23.74 | 23.74 | 6,500 |
Feb 20, 2024 | 23.35 | 23.44 | 23.34 | 23.39 | 23.39 | 111,400 |
Feb 16, 2024 | 23.02 | 23.42 | 23.02 | 23.31 | 23.31 | 29,700 |
Feb 15, 2024 | 22.45 | 23.13 | 22.45 | 23.13 | 23.13 | 9,800 |
Feb 14, 2024 | 22.63 | 22.63 | 22.41 | 22.44 | 22.44 | 30,000 |
Feb 13, 2024 | 22.73 | 22.82 | 22.38 | 22.53 | 22.53 | 14,000 |
Feb 12, 2024 | 22.49 | 22.85 | 22.49 | 22.76 | 22.76 | 44,800 |
Feb 09, 2024 | 22.55 | 22.57 | 22.41 | 22.50 | 22.50 | 19,400 |
Feb 08, 2024 | 22.52 | 22.52 | 22.42 | 22.48 | 22.48 | 14,300 |
Feb 08, 2024 | 0.343 Dividend | |||||
Feb 07, 2024 | 22.85 | 22.85 | 22.73 | 22.84 | 22.50 | 20,000 |
Feb 06, 2024 | 22.81 | 22.92 | 22.77 | 22.79 | 22.45 | 15,300 |
Feb 05, 2024 | 23.01 | 23.01 | 22.71 | 22.80 | 22.46 | 15,400 |
Feb 02, 2024 | 23.17 | 23.17 | 22.94 | 23.08 | 22.73 | 17,000 |
Feb 01, 2024 | 23.35 | 23.52 | 23.25 | 23.27 | 22.92 | 12,900 |
Jan 31, 2024 | 23.50 | 23.50 | 23.15 | 23.15 | 22.80 | 27,800 |
Jan 30, 2024 | 23.40 | 23.54 | 23.37 | 23.50 | 23.15 | 17,200 |
Jan 29, 2024 | 23.43 | 23.46 | 23.23 | 23.46 | 23.11 | 16,600 |
Jan 26, 2024 | 23.31 | 23.46 | 23.26 | 23.46 | 23.11 | 28,300 |
Jan 25, 2024 | 23.17 | 23.23 | 23.02 | 23.23 | 22.88 | 39,600 |
Jan 24, 2024 | 23.16 | 23.16 | 22.97 | 23.03 | 22.68 | 12,100 |
Jan 23, 2024 | 23.03 | 23.05 | 22.90 | 22.98 | 22.63 | 17,000 |
Jan 22, 2024 | 22.88 | 23.04 | 22.81 | 23.00 | 22.65 | 13,600 |
Jan 19, 2024 | 22.81 | 22.83 | 22.68 | 22.81 | 22.47 | 34,500 |
Jan 18, 2024 | 22.81 | 22.83 | 22.66 | 22.83 | 22.49 | 23,900 |
Jan 17, 2024 | 22.92 | 23.01 | 22.70 | 22.76 | 22.42 | 13,800 |
Jan 16, 2024 | 23.23 | 23.23 | 23.02 | 23.05 | 22.70 | 19,000 |
Jan 12, 2024 | 23.38 | 23.38 | 23.14 | 23.26 | 22.91 | 7,500 |
Jan 11, 2024 | 23.24 | 23.24 | 23.01 | 23.08 | 22.73 | 16,800 |
Jan 10, 2024 | 23.22 | 23.22 | 23.05 | 23.17 | 22.82 | 8,300 |
Jan 09, 2024 | 23.25 | 23.25 | 23.03 | 23.14 | 22.79 | 17,500 |
Jan 08, 2024 | 23.07 | 23.27 | 22.95 | 23.22 | 22.87 | 19,700 |
Jan 05, 2024 | 23.24 | 23.36 | 23.19 | 23.27 | 22.92 | 13,500 |
Jan 04, 2024 | 23.43 | 23.53 | 23.15 | 23.21 | 22.86 | 20,800 |
Jan 03, 2024 | 23.16 | 23.38 | 23.13 | 23.29 | 22.94 | 13,700 |
Jan 02, 2024 | 23.05 | 23.17 | 23.05 | 23.13 | 22.78 | 14,100 |
Dec 29, 2023 | 23.07 | 23.09 | 22.99 | 23.09 | 22.74 | 12,000 |
Dec 28, 2023 | 23.19 | 23.21 | 23.03 | 23.03 | 22.68 | 14,800 |
Dec 27, 2023 | 23.23 | 23.26 | 23.10 | 23.15 | 22.80 | 36,100 |
Dec 26, 2023 | 23.21 | 23.28 | 23.13 | 23.23 | 22.88 | 18,800 |
Dec 22, 2023 | 23.11 | 23.20 | 23.04 | 23.08 | 22.73 | 8,500 |
Dec 21, 2023 | 22.81 | 23.00 | 22.81 | 22.99 | 22.64 | 57,500 |
Dec 20, 2023 | 22.96 | 23.06 | 22.76 | 22.81 | 22.47 | 8,100 |
Dec 19, 2023 | 22.85 | 23.03 | 22.85 | 22.94 | 22.60 | 44,200 |
Dec 18, 2023 | 22.83 | 23.05 | 22.63 | 22.87 | 22.53 | 22,800 |
Dec 15, 2023 | 22.76 | 22.76 | 22.60 | 22.64 | 22.30 | 13,000 |
Dec 14, 2023 | 22.88 | 23.01 | 22.84 | 22.88 | 22.54 | 14,600 |
Dec 13, 2023 | 22.31 | 22.75 | 22.26 | 22.73 | 22.39 | 10,800 |
Dec 12, 2023 | 22.44 | 22.44 | 22.24 | 22.32 | 21.98 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |