Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.15 | 25.59 | 24.88 | 25.18 | 25.18 | 14,005 |
May 02, 2024 | 24.32 | 24.86 | 24.06 | 24.45 | 24.45 | 19,100 |
May 01, 2024 | 23.74 | 24.61 | 23.56 | 23.74 | 23.74 | 19,100 |
Apr 30, 2024 | 24.66 | 24.82 | 23.98 | 23.98 | 23.98 | 13,800 |
Apr 29, 2024 | 25.01 | 25.14 | 24.75 | 25.05 | 25.05 | 20,400 |
Apr 26, 2024 | 24.50 | 24.94 | 24.50 | 24.87 | 24.87 | 15,500 |
Apr 25, 2024 | 23.68 | 24.34 | 23.33 | 24.15 | 24.15 | 8,100 |
Apr 24, 2024 | 24.82 | 24.82 | 24.16 | 24.65 | 24.65 | 26,400 |
Apr 23, 2024 | 24.31 | 25.00 | 24.09 | 24.79 | 24.79 | 49,100 |
Apr 22, 2024 | 23.47 | 24.00 | 23.27 | 23.85 | 23.85 | 24,200 |
Apr 19, 2024 | 23.20 | 23.22 | 22.80 | 22.93 | 22.93 | 36,900 |
Apr 18, 2024 | 23.00 | 23.28 | 22.81 | 22.89 | 22.89 | 11,400 |
Apr 17, 2024 | 23.36 | 23.36 | 22.83 | 23.11 | 23.11 | 11,800 |
Apr 16, 2024 | 22.75 | 23.40 | 22.66 | 22.93 | 22.93 | 22,500 |
Apr 15, 2024 | 24.36 | 24.54 | 23.27 | 23.38 | 23.38 | 21,000 |
Apr 12, 2024 | 24.18 | 24.18 | 23.44 | 23.60 | 23.60 | 14,100 |
Apr 11, 2024 | 24.82 | 24.86 | 23.99 | 24.79 | 24.79 | 17,000 |
Apr 10, 2024 | 24.67 | 25.00 | 24.36 | 24.79 | 24.79 | 21,800 |
Apr 09, 2024 | 26.05 | 26.05 | 25.42 | 25.69 | 25.69 | 6,000 |
Apr 08, 2024 | 25.86 | 26.04 | 25.82 | 25.90 | 25.90 | 8,500 |
Apr 05, 2024 | 25.00 | 25.58 | 24.98 | 25.50 | 25.50 | 8,900 |
Apr 04, 2024 | 26.47 | 26.47 | 25.29 | 25.29 | 25.29 | 13,200 |
Apr 03, 2024 | 25.29 | 26.04 | 25.29 | 25.89 | 25.89 | 13,700 |
Apr 02, 2024 | 25.44 | 25.64 | 25.16 | 25.44 | 25.44 | 23,700 |
Apr 01, 2024 | 26.46 | 26.66 | 25.89 | 26.39 | 26.39 | 14,800 |
Mar 28, 2024 | 26.33 | 26.33 | 26.18 | 26.28 | 26.28 | 7,600 |
Mar 27, 2024 | 26.06 | 26.45 | 26.06 | 26.37 | 26.37 | 5,500 |
Mar 26, 2024 | 26.20 | 26.23 | 25.99 | 25.99 | 25.99 | 7,700 |
Mar 25, 2024 | 25.64 | 26.06 | 25.64 | 25.84 | 25.84 | 14,500 |
Mar 22, 2024 | 25.85 | 25.85 | 25.75 | 25.77 | 25.77 | 4,100 |
Mar 21, 2024 | 26.22 | 26.22 | 25.94 | 25.97 | 25.97 | 7,900 |
Mar 20, 2024 | 25.36 | 26.28 | 25.26 | 26.06 | 26.06 | 11,700 |
Mar 19, 2024 | 25.05 | 25.46 | 25.03 | 25.29 | 25.29 | 6,700 |
Mar 19, 2024 | 0.127 Dividend | |||||
Mar 18, 2024 | 25.81 | 26.17 | 25.27 | 25.34 | 25.21 | 30,200 |
Mar 15, 2024 | 25.81 | 26.17 | 25.53 | 26.12 | 25.99 | 8,800 |
Mar 14, 2024 | 26.20 | 26.20 | 25.57 | 25.78 | 25.65 | 25,000 |
Mar 13, 2024 | 26.37 | 26.59 | 26.37 | 26.47 | 26.34 | 5,700 |
Mar 12, 2024 | 25.68 | 26.33 | 25.68 | 26.33 | 26.20 | 7,400 |
Mar 11, 2024 | 25.82 | 25.82 | 24.80 | 25.57 | 25.44 | 7,800 |
Mar 08, 2024 | 26.09 | 26.15 | 25.55 | 25.57 | 25.44 | 13,400 |
Mar 07, 2024 | 25.40 | 26.00 | 25.40 | 25.91 | 25.78 | 36,300 |
Mar 06, 2024 | 24.63 | 24.96 | 24.63 | 24.80 | 24.68 | 9,500 |
Mar 05, 2024 | 24.15 | 24.30 | 23.88 | 24.08 | 23.96 | 8,900 |
Mar 04, 2024 | 24.31 | 24.47 | 24.23 | 24.37 | 24.25 | 16,200 |
Mar 01, 2024 | 23.79 | 24.45 | 23.70 | 24.45 | 24.33 | 28,700 |
Feb 29, 2024 | 24.08 | 24.14 | 23.60 | 23.89 | 23.77 | 7,800 |
Feb 28, 2024 | 23.80 | 23.98 | 23.80 | 23.85 | 23.73 | 21,800 |
Feb 27, 2024 | 24.10 | 24.27 | 24.10 | 24.27 | 24.15 | 2,300 |
Feb 26, 2024 | 24.19 | 24.20 | 24.06 | 24.16 | 24.04 | 4,800 |
Feb 23, 2024 | 24.29 | 24.32 | 24.10 | 24.27 | 24.15 | 24,300 |
Feb 22, 2024 | 23.84 | 24.14 | 23.84 | 24.14 | 24.02 | 12,200 |
Feb 21, 2024 | 23.16 | 23.47 | 23.16 | 23.47 | 23.35 | 3,200 |
Feb 20, 2024 | 23.39 | 23.82 | 23.21 | 23.37 | 23.25 | 12,300 |
Feb 16, 2024 | 22.96 | 23.30 | 22.93 | 23.02 | 22.90 | 29,400 |
Feb 15, 2024 | 22.62 | 22.96 | 22.62 | 22.96 | 22.84 | 12,100 |
Feb 14, 2024 | 21.97 | 22.20 | 21.88 | 22.20 | 22.09 | 17,800 |
Feb 13, 2024 | 21.71 | 21.71 | 21.24 | 21.33 | 21.22 | 17,000 |
Feb 12, 2024 | 22.73 | 22.83 | 22.53 | 22.64 | 22.53 | 8,200 |
Feb 09, 2024 | 22.37 | 22.63 | 22.20 | 22.59 | 22.48 | 38,500 |
Feb 08, 2024 | 22.41 | 22.44 | 22.35 | 22.39 | 22.28 | 2,800 |
Feb 07, 2024 | 22.39 | 22.53 | 22.27 | 22.39 | 22.28 | 9,200 |
Feb 06, 2024 | 22.13 | 22.64 | 22.13 | 22.64 | 22.53 | 7,700 |
Feb 05, 2024 | 22.02 | 22.21 | 21.75 | 22.14 | 22.03 | 23,700 |
Feb 02, 2024 | 22.70 | 22.70 | 22.30 | 22.54 | 22.43 | 12,700 |
Feb 01, 2024 | 22.80 | 23.23 | 22.59 | 23.20 | 23.08 | 26,900 |
Jan 31, 2024 | 23.35 | 23.50 | 22.49 | 22.57 | 22.46 | 7,300 |
Jan 30, 2024 | 23.12 | 23.12 | 22.81 | 23.06 | 22.94 | 12,500 |
Jan 29, 2024 | 22.67 | 23.09 | 22.52 | 23.07 | 22.95 | 5,000 |
Jan 26, 2024 | 22.95 | 23.00 | 22.80 | 22.88 | 22.77 | 12,000 |
Jan 25, 2024 | 21.99 | 22.35 | 21.89 | 22.27 | 22.16 | 22,100 |
Jan 24, 2024 | 22.26 | 22.28 | 21.98 | 21.98 | 21.87 | 12,600 |
Jan 23, 2024 | 21.30 | 21.35 | 21.05 | 21.35 | 21.24 | 8,100 |
Jan 22, 2024 | 21.57 | 21.62 | 21.45 | 21.54 | 21.43 | 6,200 |
Jan 19, 2024 | 21.10 | 21.41 | 20.98 | 21.41 | 21.30 | 14,900 |
Jan 18, 2024 | 21.01 | 21.38 | 20.93 | 21.38 | 21.27 | 19,200 |
Jan 17, 2024 | 20.49 | 20.86 | 20.43 | 20.86 | 20.76 | 15,000 |
Jan 16, 2024 | 21.64 | 21.69 | 21.23 | 21.33 | 21.22 | 26,100 |
Jan 12, 2024 | 23.01 | 23.01 | 22.61 | 22.67 | 22.56 | 5,900 |
Jan 11, 2024 | 22.69 | 22.69 | 22.04 | 22.51 | 22.40 | 10,900 |
Jan 10, 2024 | 22.75 | 22.82 | 22.75 | 22.82 | 22.71 | 6,100 |
Jan 09, 2024 | 22.60 | 22.66 | 22.45 | 22.55 | 22.44 | 15,600 |
Jan 08, 2024 | 22.66 | 23.26 | 22.66 | 23.26 | 23.14 | 15,100 |
Jan 05, 2024 | 22.38 | 23.02 | 22.38 | 22.47 | 22.36 | 9,000 |
Jan 04, 2024 | 22.83 | 22.88 | 22.62 | 22.63 | 22.52 | 7,400 |
Jan 03, 2024 | 22.12 | 22.31 | 21.92 | 22.27 | 22.16 | 16,900 |
Jan 02, 2024 | 23.03 | 23.28 | 22.81 | 22.85 | 22.74 | 25,200 |
Dec 29, 2023 | 23.65 | 24.00 | 23.65 | 23.71 | 23.59 | 16,000 |
Dec 28, 2023 | 24.13 | 24.13 | 23.68 | 23.68 | 23.56 | 7,500 |
Dec 27, 2023 | 23.69 | 24.29 | 23.69 | 24.22 | 24.10 | 30,500 |
Dec 26, 2023 | 23.30 | 23.91 | 23.30 | 23.38 | 23.26 | 9,300 |
Dec 22, 2023 | 23.57 | 23.60 | 23.29 | 23.37 | 23.25 | 11,700 |
Dec 21, 2023 | 22.86 | 23.32 | 22.86 | 23.32 | 23.20 | 11,900 |
Dec 21, 2023 | 0.173 Dividend | |||||
Dec 20, 2023 | 23.24 | 23.43 | 22.30 | 22.30 | 22.02 | 14,200 |
Dec 19, 2023 | 23.00 | 23.41 | 23.00 | 23.38 | 23.08 | 11,400 |
Dec 18, 2023 | 22.75 | 22.80 | 22.53 | 22.72 | 22.43 | 18,200 |
Dec 15, 2023 | 22.86 | 22.88 | 22.50 | 22.50 | 22.21 | 21,800 |
Dec 14, 2023 | 23.15 | 23.56 | 22.97 | 23.28 | 22.98 | 43,500 |
Dec 13, 2023 | 21.77 | 22.53 | 21.38 | 22.42 | 22.13 | 19,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |