Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.20 | 24.17 | 24.14 | 24.14 | 24.14 | 1,520 |
May 02, 2024 | 23.39 | 23.69 | 23.39 | 23.68 | 23.68 | 1,000 |
May 01, 2024 | 23.26 | 23.64 | 23.26 | 23.28 | 23.28 | 3,400 |
Apr 30, 2024 | 23.59 | 23.59 | 23.36 | 23.36 | 23.36 | 2,800 |
Apr 29, 2024 | 23.70 | 23.77 | 23.66 | 23.72 | 23.72 | 1,300 |
Apr 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1,800 |
Apr 25, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1,100 |
Apr 24, 2024 | 23.44 | 23.49 | 23.35 | 23.42 | 23.42 | 33,400 |
Apr 23, 2024 | 23.49 | 23.61 | 23.49 | 23.58 | 23.58 | 700 |
Apr 22, 2024 | 23.22 | 23.40 | 23.22 | 23.37 | 23.37 | 1,400 |
Apr 19, 2024 | 23.13 | 23.37 | 23.13 | 23.21 | 23.21 | 7,200 |
Apr 18, 2024 | 23.26 | 23.35 | 23.15 | 23.18 | 23.18 | 2,200 |
Apr 17, 2024 | 23.44 | 23.44 | 23.32 | 23.35 | 23.35 | 3,700 |
Apr 16, 2024 | 23.49 | 23.52 | 23.36 | 23.45 | 23.45 | 11,600 |
Apr 15, 2024 | 23.88 | 23.88 | 23.57 | 23.63 | 23.63 | 10,700 |
Apr 12, 2024 | 24.11 | 24.15 | 23.95 | 23.97 | 23.97 | 3,900 |
Apr 11, 2024 | 24.19 | 24.27 | 23.91 | 24.27 | 24.27 | 35,300 |
Apr 10, 2024 | 23.94 | 24.02 | 23.88 | 23.99 | 23.99 | 1,800 |
Apr 09, 2024 | 24.30 | 24.31 | 24.08 | 24.16 | 24.16 | 3,400 |
Apr 08, 2024 | 24.25 | 24.35 | 24.15 | 24.22 | 24.22 | 3,900 |
Apr 05, 2024 | 24.08 | 24.19 | 24.08 | 24.15 | 24.15 | 2,200 |
Apr 04, 2024 | 24.14 | 24.17 | 23.87 | 23.87 | 23.87 | 6,800 |
Apr 03, 2024 | 23.80 | 24.06 | 23.79 | 24.05 | 24.05 | 6,200 |
Apr 02, 2024 | 23.61 | 23.73 | 23.61 | 23.73 | 23.73 | 5,000 |
Apr 01, 2024 | 23.51 | 23.51 | 23.40 | 23.48 | 23.48 | 2,200 |
Mar 28, 2024 | 23.67 | 23.67 | 23.49 | 23.49 | 23.49 | 3,300 |
Mar 27, 2024 | 23.58 | 23.62 | 23.50 | 23.62 | 23.62 | 800 |
Mar 26, 2024 | 23.54 | 23.54 | 23.46 | 23.46 | 23.46 | 600 |
Mar 25, 2024 | 23.68 | 23.68 | 23.60 | 23.60 | 23.60 | 1,700 |
Mar 22, 2024 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | 1,300 |
Mar 21, 2024 | 23.53 | 23.58 | 23.53 | 23.54 | 23.54 | 3,000 |
Mar 20, 2024 | 23.37 | 23.76 | 23.37 | 23.76 | 23.76 | 500 |
Mar 19, 2024 | 23.42 | 23.49 | 23.42 | 23.46 | 23.46 | 2,900 |
Mar 18, 2024 | 23.36 | 23.41 | 23.36 | 23.41 | 23.41 | 600 |
Mar 15, 2024 | 23.44 | 23.45 | 23.23 | 23.30 | 23.30 | 6,000 |
Mar 14, 2024 | 23.52 | 23.52 | 23.30 | 23.38 | 23.38 | 2,600 |
Mar 13, 2024 | 23.50 | 23.69 | 23.47 | 23.55 | 23.55 | 2,500 |
Mar 12, 2024 | 23.29 | 23.39 | 23.21 | 23.39 | 23.39 | 3,400 |
Mar 11, 2024 | 23.22 | 23.30 | 23.21 | 23.30 | 23.30 | 700 |
Mar 08, 2024 | 23.61 | 23.71 | 23.32 | 23.32 | 23.32 | 2,900 |
Mar 07, 2024 | 23.40 | 23.54 | 23.35 | 23.50 | 23.50 | 23,900 |
Mar 06, 2024 | 23.14 | 23.30 | 23.14 | 23.18 | 23.18 | 16,300 |
Mar 05, 2024 | 23.06 | 23.09 | 22.97 | 22.97 | 22.97 | 3,700 |
Mar 04, 2024 | 23.11 | 23.11 | 22.96 | 22.97 | 22.97 | 7,100 |
Mar 01, 2024 | 23.09 | 23.25 | 23.09 | 23.22 | 23.22 | 53,200 |
Feb 29, 2024 | 22.83 | 22.90 | 22.75 | 22.85 | 22.85 | 52,200 |
Feb 28, 2024 | 22.75 | 22.83 | 22.75 | 22.81 | 22.81 | 1,900 |
Feb 27, 2024 | 22.82 | 22.85 | 22.82 | 22.85 | 22.85 | 3,000 |
Feb 26, 2024 | 22.92 | 22.92 | 22.87 | 22.91 | 22.91 | 1,900 |
Feb 23, 2024 | 22.84 | 22.86 | 22.79 | 22.83 | 22.83 | 8,700 |
Feb 22, 2024 | 22.92 | 22.99 | 22.90 | 22.99 | 22.99 | 11,900 |
Feb 21, 2024 | 22.98 | 23.04 | 22.97 | 23.04 | 23.04 | 1,100 |
Feb 20, 2024 | 23.00 | 23.00 | 22.88 | 22.95 | 22.95 | 1,400 |
Feb 16, 2024 | 22.95 | 23.02 | 22.95 | 23.00 | 23.00 | 3,800 |
Feb 15, 2024 | 22.72 | 22.77 | 22.69 | 22.77 | 22.77 | 3,600 |
Feb 14, 2024 | 22.54 | 22.54 | 22.48 | 22.51 | 22.51 | 1,000 |
Feb 13, 2024 | 22.42 | 22.42 | 22.16 | 22.22 | 22.22 | 2,900 |
Feb 12, 2024 | 22.76 | 22.85 | 22.75 | 22.77 | 22.77 | 2,300 |
Feb 09, 2024 | 22.45 | 22.53 | 22.45 | 22.53 | 22.53 | 57,200 |
Feb 08, 2024 | 22.31 | 22.49 | 22.30 | 22.30 | 22.30 | 6,700 |
Feb 07, 2024 | 22.71 | 22.71 | 22.52 | 22.56 | 22.56 | 8,100 |
Feb 06, 2024 | 22.72 | 22.98 | 22.72 | 22.96 | 22.96 | 25,900 |
Feb 05, 2024 | 22.74 | 22.74 | 22.55 | 22.62 | 22.62 | 56,000 |
Feb 02, 2024 | 22.92 | 22.95 | 22.80 | 22.93 | 22.93 | 17,100 |
Feb 01, 2024 | 23.35 | 23.42 | 23.22 | 23.35 | 23.35 | 134,200 |
Jan 31, 2024 | 23.53 | 23.54 | 23.08 | 23.13 | 23.13 | 5,300 |
Jan 30, 2024 | 23.69 | 23.69 | 23.28 | 23.50 | 23.50 | 15,300 |
Jan 29, 2024 | 23.45 | 23.64 | 23.42 | 23.64 | 23.64 | 900 |
Jan 26, 2024 | 23.67 | 23.71 | 23.63 | 23.69 | 23.69 | 3,900 |
Jan 25, 2024 | 23.43 | 23.50 | 23.33 | 23.50 | 23.50 | 3,500 |
Jan 24, 2024 | 23.44 | 23.56 | 23.39 | 23.42 | 23.42 | 5,600 |
Jan 23, 2024 | 23.16 | 23.29 | 23.16 | 23.29 | 23.29 | 400 |
Jan 22, 2024 | 23.17 | 23.24 | 23.15 | 23.15 | 23.15 | 2,800 |
Jan 19, 2024 | 23.26 | 23.29 | 23.17 | 23.29 | 23.29 | 7,700 |
Jan 18, 2024 | 23.09 | 23.15 | 23.09 | 23.15 | 23.15 | 1,500 |
Jan 17, 2024 | 22.96 | 23.02 | 22.93 | 23.02 | 23.02 | 1,800 |
Jan 16, 2024 | 23.51 | 23.51 | 23.19 | 23.20 | 23.20 | 3,300 |
Jan 12, 2024 | 23.94 | 23.95 | 23.90 | 23.95 | 23.95 | 1,400 |
Jan 11, 2024 | 23.89 | 23.89 | 23.70 | 23.81 | 23.81 | 1,800 |
Jan 10, 2024 | 23.84 | 23.85 | 23.78 | 23.82 | 23.82 | 7,300 |
Jan 09, 2024 | 23.90 | 24.00 | 23.88 | 23.88 | 23.88 | 7,000 |
Jan 08, 2024 | 23.97 | 23.97 | 23.84 | 23.97 | 23.97 | 2,600 |
Jan 05, 2024 | 24.31 | 24.51 | 24.18 | 24.24 | 24.24 | 3,200 |
Jan 04, 2024 | 24.29 | 24.45 | 24.26 | 24.33 | 24.33 | 8,200 |
Jan 03, 2024 | 23.88 | 24.05 | 23.73 | 24.04 | 24.04 | 2,500 |
Jan 02, 2024 | 24.10 | 24.10 | 23.90 | 23.91 | 23.91 | 1,200 |
Dec 29, 2023 | 24.36 | 24.42 | 24.35 | 24.37 | 24.37 | 6,300 |
Dec 28, 2023 | 24.41 | 24.41 | 24.17 | 24.20 | 24.20 | 2,100 |
Dec 27, 2023 | 24.49 | 24.58 | 24.42 | 24.52 | 24.52 | 18,900 |
Dec 26, 2023 | 23.72 | 24.35 | 23.72 | 24.22 | 24.22 | 8,700 |
Dec 22, 2023 | 23.99 | 23.99 | 23.94 | 23.99 | 23.99 | 4,000 |
Dec 21, 2023 | 23.75 | 23.84 | 23.68 | 23.84 | 23.84 | 1,900 |
Dec 20, 2023 | 23.82 | 23.82 | 23.54 | 23.54 | 23.54 | 2,300 |
Dec 20, 2023 | 0.417 Dividend | |||||
Dec 19, 2023 | 24.37 | 24.41 | 24.36 | 24.38 | 23.96 | 181,800 |
Dec 18, 2023 | 24.31 | 24.31 | 24.18 | 24.25 | 23.84 | 2,900 |
Dec 15, 2023 | 23.85 | 23.89 | 23.82 | 23.89 | 23.48 | 3,600 |
Dec 14, 2023 | 23.81 | 24.05 | 23.81 | 23.90 | 23.49 | 6,900 |
Dec 13, 2023 | 22.70 | 23.21 | 22.63 | 23.16 | 22.76 | 11,300 |
Dec 12, 2023 | 22.66 | 22.71 | 22.62 | 22.71 | 22.32 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |