Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.46 | 20.70 | 19.68 | 20.59 | 20.59 | 12,760 |
May 02, 2024 | 19.00 | 20.18 | 19.00 | 19.95 | 19.95 | 17,300 |
May 01, 2024 | 17.67 | 18.97 | 17.67 | 18.11 | 18.11 | 6,100 |
Apr 30, 2024 | 17.25 | 17.74 | 17.25 | 17.48 | 17.48 | 10,900 |
Apr 29, 2024 | 17.56 | 18.31 | 17.26 | 18.13 | 18.13 | 32,000 |
Apr 26, 2024 | 16.47 | 16.99 | 16.47 | 16.76 | 16.76 | 6,500 |
Apr 25, 2024 | 15.43 | 15.59 | 15.19 | 15.57 | 15.57 | 3,800 |
Apr 24, 2024 | 16.50 | 16.50 | 15.64 | 15.97 | 15.97 | 5,400 |
Apr 23, 2024 | 16.12 | 16.12 | 15.70 | 15.77 | 15.77 | 8,000 |
Apr 22, 2024 | 15.04 | 15.43 | 14.37 | 15.26 | 15.26 | 15,000 |
Apr 19, 2024 | 16.17 | 16.17 | 15.38 | 15.44 | 15.44 | 8,900 |
Apr 18, 2024 | 16.20 | 16.87 | 15.99 | 16.32 | 16.32 | 6,000 |
Apr 17, 2024 | 16.62 | 16.76 | 16.30 | 16.30 | 16.30 | 6,700 |
Apr 16, 2024 | 16.03 | 16.54 | 15.87 | 16.30 | 16.30 | 9,200 |
Apr 15, 2024 | 18.08 | 18.08 | 16.36 | 16.49 | 16.49 | 20,500 |
Apr 12, 2024 | 19.40 | 19.40 | 18.00 | 18.06 | 18.06 | 16,900 |
Apr 11, 2024 | 20.90 | 20.93 | 19.48 | 19.82 | 19.82 | 21,800 |
Apr 10, 2024 | 21.79 | 21.79 | 21.18 | 21.36 | 21.36 | 7,700 |
Apr 09, 2024 | 21.97 | 23.42 | 21.97 | 22.79 | 22.79 | 5,900 |
Apr 08, 2024 | 22.02 | 22.48 | 21.84 | 21.84 | 21.84 | 1,900 |
Apr 05, 2024 | 20.85 | 21.73 | 20.85 | 21.26 | 21.26 | 5,300 |
Apr 04, 2024 | 22.21 | 22.56 | 20.77 | 21.11 | 21.11 | 2,100 |
Apr 03, 2024 | 21.06 | 21.59 | 20.83 | 21.45 | 21.45 | 3,300 |
Apr 02, 2024 | 22.22 | 22.22 | 21.00 | 21.61 | 21.61 | 9,900 |
Apr 01, 2024 | 23.07 | 23.39 | 22.89 | 23.39 | 23.39 | 3,700 |
Mar 28, 2024 | 23.40 | 23.75 | 23.29 | 23.45 | 23.45 | 3,800 |
Mar 27, 2024 | 21.14 | 22.63 | 20.75 | 22.53 | 22.53 | 4,900 |
Mar 26, 2024 | 21.20 | 21.62 | 21.12 | 21.12 | 21.12 | 4,700 |
Mar 25, 2024 | 20.94 | 23.11 | 20.84 | 21.20 | 21.20 | 10,700 |
Mar 22, 2024 | 21.21 | 21.23 | 20.80 | 20.94 | 20.94 | 13,000 |
Mar 21, 2024 | 23.00 | 23.00 | 22.05 | 22.29 | 22.29 | 9,300 |
Mar 20, 2024 | 21.77 | 22.88 | 21.51 | 22.61 | 22.61 | 3,700 |
Mar 19, 2024 | 21.87 | 22.00 | 20.72 | 21.97 | 21.97 | 7,600 |
Mar 19, 2024 | 0.125 Dividend | |||||
Mar 18, 2024 | 23.22 | 23.22 | 22.25 | 22.25 | 22.13 | 4,000 |
Mar 15, 2024 | 22.92 | 23.36 | 22.45 | 22.78 | 22.66 | 5,400 |
Mar 14, 2024 | 24.50 | 24.50 | 22.40 | 22.51 | 22.38 | 19,700 |
Mar 13, 2024 | 26.24 | 26.35 | 25.13 | 25.13 | 24.99 | 6,600 |
Mar 12, 2024 | 26.19 | 26.45 | 25.04 | 26.01 | 25.86 | 15,500 |
Mar 11, 2024 | 25.15 | 26.64 | 25.15 | 25.32 | 25.18 | 8,200 |
Mar 08, 2024 | 25.82 | 26.35 | 24.73 | 24.98 | 24.84 | 8,900 |
Mar 07, 2024 | 25.45 | 25.45 | 24.27 | 25.04 | 24.90 | 8,400 |
Mar 06, 2024 | 25.01 | 25.50 | 24.55 | 25.12 | 24.98 | 4,800 |
Mar 05, 2024 | 24.11 | 24.82 | 23.90 | 24.30 | 24.16 | 9,000 |
Mar 04, 2024 | 26.02 | 26.02 | 25.05 | 25.12 | 24.98 | 14,200 |
Mar 01, 2024 | 27.67 | 28.47 | 26.51 | 27.94 | 27.79 | 19,200 |
Feb 29, 2024 | 28.00 | 29.40 | 27.65 | 28.55 | 28.39 | 14,500 |
Feb 28, 2024 | 26.40 | 27.72 | 26.15 | 27.28 | 27.12 | 7,000 |
Feb 27, 2024 | 27.58 | 27.84 | 27.02 | 27.83 | 27.67 | 16,600 |
Feb 26, 2024 | 24.91 | 26.11 | 24.70 | 25.90 | 25.75 | 16,200 |
Feb 23, 2024 | 23.70 | 24.04 | 22.72 | 23.72 | 23.59 | 23,000 |
Feb 22, 2024 | 25.54 | 25.54 | 24.12 | 24.83 | 24.69 | 20,800 |
Feb 21, 2024 | 27.48 | 27.48 | 26.42 | 26.55 | 26.40 | 7,600 |
Feb 20, 2024 | 27.96 | 27.96 | 26.49 | 27.04 | 26.89 | 10,500 |
Feb 16, 2024 | 29.17 | 29.40 | 28.65 | 28.92 | 28.76 | 5,300 |
Feb 15, 2024 | 29.30 | 29.30 | 28.09 | 29.16 | 28.99 | 3,300 |
Feb 14, 2024 | 27.66 | 28.14 | 27.17 | 28.14 | 27.98 | 6,700 |
Feb 13, 2024 | 27.13 | 27.13 | 25.21 | 25.70 | 25.56 | 11,700 |
Feb 12, 2024 | 28.10 | 29.82 | 28.10 | 29.03 | 28.87 | 13,900 |
Feb 09, 2024 | 27.84 | 28.30 | 27.03 | 28.19 | 28.03 | 5,900 |
Feb 08, 2024 | 26.07 | 27.44 | 25.73 | 27.29 | 27.13 | 3,800 |
Feb 07, 2024 | 27.36 | 27.39 | 26.00 | 26.16 | 26.01 | 3,900 |
Feb 06, 2024 | 25.11 | 27.59 | 25.00 | 27.57 | 27.42 | 11,700 |
Feb 05, 2024 | 24.94 | 24.94 | 23.50 | 24.26 | 24.12 | 13,100 |
Feb 02, 2024 | 25.33 | 26.08 | 25.26 | 26.08 | 25.93 | 4,600 |
Feb 01, 2024 | 26.92 | 26.92 | 26.00 | 26.70 | 26.55 | 8,200 |
Jan 31, 2024 | 26.84 | 28.00 | 26.08 | 26.08 | 25.94 | 22,300 |
Jan 30, 2024 | 28.00 | 28.35 | 27.42 | 27.42 | 27.27 | 7,000 |
Jan 29, 2024 | 27.09 | 28.94 | 26.32 | 28.81 | 28.65 | 10,000 |
Jan 26, 2024 | 27.01 | 27.58 | 26.52 | 26.66 | 26.51 | 7,100 |
Jan 25, 2024 | 26.90 | 27.03 | 25.74 | 26.42 | 26.27 | 10,100 |
Jan 24, 2024 | 30.47 | 30.47 | 27.12 | 27.50 | 27.35 | 22,500 |
Jan 23, 2024 | 28.94 | 30.34 | 28.11 | 28.98 | 28.82 | 22,200 |
Jan 22, 2024 | 26.43 | 28.92 | 26.43 | 27.54 | 27.39 | 10,900 |
Jan 19, 2024 | 25.81 | 26.92 | 25.45 | 26.72 | 26.57 | 42,900 |
Jan 18, 2024 | 28.01 | 28.01 | 26.00 | 26.54 | 26.39 | 10,100 |
Jan 17, 2024 | 26.95 | 27.46 | 25.75 | 27.24 | 27.09 | 31,100 |
Jan 16, 2024 | 30.10 | 30.75 | 28.60 | 28.81 | 28.65 | 37,900 |
Jan 12, 2024 | 34.00 | 34.27 | 31.35 | 31.46 | 31.28 | 32,500 |
Jan 11, 2024 | 35.11 | 35.31 | 33.11 | 34.30 | 34.11 | 9,700 |
Jan 10, 2024 | 36.94 | 36.94 | 35.00 | 35.07 | 34.87 | 38,500 |
Jan 09, 2024 | 38.00 | 38.00 | 36.66 | 36.66 | 36.46 | 3,900 |
Jan 08, 2024 | 37.64 | 38.90 | 37.38 | 38.90 | 38.68 | 5,700 |
Jan 05, 2024 | 39.32 | 39.32 | 37.71 | 37.96 | 37.75 | 3,500 |
Jan 04, 2024 | 37.99 | 39.94 | 37.99 | 38.97 | 38.75 | 2,900 |
Jan 03, 2024 | 38.17 | 38.74 | 37.33 | 38.01 | 37.80 | 13,600 |
Jan 02, 2024 | 43.00 | 43.00 | 40.20 | 40.49 | 40.26 | 7,300 |
Dec 29, 2023 | 47.03 | 47.03 | 44.88 | 44.88 | 44.63 | 3,500 |
Dec 28, 2023 | 48.12 | 48.12 | 46.29 | 46.29 | 46.03 | 2,300 |
Dec 27, 2023 | 47.50 | 47.50 | 45.78 | 46.54 | 46.28 | 8,100 |
Dec 26, 2023 | 46.69 | 47.54 | 46.41 | 46.72 | 46.46 | 11,700 |
Dec 22, 2023 | 43.88 | 44.10 | 43.77 | 43.78 | 43.54 | 1,700 |
Dec 21, 2023 | 43.47 | 43.69 | 42.16 | 43.25 | 43.01 | 6,900 |
Dec 21, 2023 | 0.336 Dividend | |||||
Dec 20, 2023 | 46.01 | 47.34 | 42.10 | 42.10 | 41.53 | 14,200 |
Dec 19, 2023 | 46.21 | 47.39 | 45.96 | 47.39 | 46.75 | 15,900 |
Dec 18, 2023 | 45.41 | 46.00 | 44.88 | 45.11 | 44.50 | 7,500 |
Dec 15, 2023 | 47.00 | 47.82 | 44.20 | 45.41 | 44.79 | 12,500 |
Dec 14, 2023 | 41.92 | 46.72 | 41.92 | 46.72 | 46.09 | 34,300 |
Dec 13, 2023 | 36.79 | 39.82 | 35.59 | 39.80 | 39.26 | 26,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |