Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.68 | 23.90 | 23.58 | 23.62 | 23.62 | 11,306 |
May 02, 2024 | 23.35 | 23.38 | 23.10 | 23.33 | 23.33 | 9,500 |
May 01, 2024 | 23.18 | 23.67 | 23.00 | 23.14 | 23.14 | 12,700 |
Apr 30, 2024 | 23.76 | 23.79 | 23.26 | 23.29 | 23.29 | 6,800 |
Apr 29, 2024 | 24.05 | 24.05 | 23.81 | 23.94 | 23.94 | 14,900 |
Apr 26, 2024 | 23.73 | 24.01 | 23.73 | 23.89 | 23.89 | 14,800 |
Apr 25, 2024 | 23.37 | 23.71 | 23.11 | 23.61 | 23.61 | 16,600 |
Apr 24, 2024 | 24.37 | 25.60 | 23.57 | 23.81 | 23.81 | 24,200 |
Apr 23, 2024 | 23.36 | 23.84 | 23.36 | 23.73 | 23.73 | 25,000 |
Apr 22, 2024 | 23.01 | 23.30 | 22.82 | 22.99 | 22.99 | 18,500 |
Apr 19, 2024 | 23.30 | 23.32 | 22.79 | 22.86 | 22.86 | 31,600 |
Apr 18, 2024 | 23.56 | 23.77 | 23.34 | 23.35 | 23.35 | 15,200 |
Apr 17, 2024 | 23.80 | 23.90 | 23.47 | 23.54 | 23.54 | 13,100 |
Apr 16, 2024 | 23.51 | 23.75 | 23.51 | 23.66 | 23.66 | 14,400 |
Apr 15, 2024 | 24.37 | 24.51 | 23.60 | 23.62 | 23.62 | 41,600 |
Apr 12, 2024 | 24.76 | 24.78 | 24.31 | 24.33 | 24.33 | 27,600 |
Apr 11, 2024 | 24.92 | 25.01 | 24.64 | 24.96 | 24.96 | 27,200 |
Apr 10, 2024 | 24.53 | 24.73 | 24.45 | 24.72 | 24.72 | 20,900 |
Apr 09, 2024 | 25.06 | 25.15 | 24.80 | 24.94 | 24.94 | 17,500 |
Apr 08, 2024 | 24.92 | 25.01 | 24.82 | 24.93 | 24.93 | 19,400 |
Apr 05, 2024 | 24.68 | 24.98 | 24.68 | 24.82 | 24.82 | 15,600 |
Apr 04, 2024 | 25.33 | 25.33 | 24.63 | 24.63 | 24.63 | 25,100 |
Apr 03, 2024 | 24.55 | 25.00 | 24.55 | 24.83 | 24.83 | 26,900 |
Apr 02, 2024 | 24.95 | 24.95 | 24.46 | 24.81 | 24.81 | 38,500 |
Apr 01, 2024 | 25.28 | 25.48 | 25.08 | 25.19 | 25.19 | 16,300 |
Mar 28, 2024 | 25.64 | 25.64 | 25.25 | 25.27 | 25.27 | 31,400 |
Mar 27, 2024 | 25.47 | 25.70 | 25.14 | 25.35 | 25.35 | 90,000 |
Mar 26, 2024 | 25.51 | 25.57 | 25.33 | 25.34 | 25.34 | 30,800 |
Mar 25, 2024 | 25.12 | 25.40 | 25.02 | 25.30 | 25.30 | 28,800 |
Mar 22, 2024 | 25.28 | 25.28 | 25.04 | 25.19 | 25.19 | 25,300 |
Mar 21, 2024 | 25.47 | 25.58 | 25.33 | 25.33 | 25.33 | 45,100 |
Mar 20, 2024 | 24.94 | 25.17 | 24.71 | 25.09 | 25.09 | 16,600 |
Mar 19, 2024 | 24.64 | 24.86 | 24.36 | 24.78 | 24.78 | 34,200 |
Mar 18, 2024 | 25.26 | 25.66 | 24.80 | 24.92 | 24.92 | 22,800 |
Mar 15, 2024 | 25.22 | 25.22 | 24.80 | 24.85 | 24.85 | 14,800 |
Mar 15, 2024 | 0.005 Dividend | |||||
Mar 14, 2024 | 25.78 | 25.78 | 25.14 | 25.32 | 25.32 | 24,700 |
Mar 13, 2024 | 25.70 | 25.75 | 25.51 | 25.66 | 25.65 | 27,100 |
Mar 12, 2024 | 25.48 | 26.31 | 25.22 | 25.63 | 25.62 | 26,400 |
Mar 11, 2024 | 25.20 | 25.29 | 24.88 | 25.05 | 25.05 | 21,100 |
Mar 08, 2024 | 25.36 | 25.65 | 25.00 | 25.20 | 25.19 | 24,900 |
Mar 07, 2024 | 25.08 | 25.25 | 24.95 | 25.22 | 25.22 | 31,300 |
Mar 06, 2024 | 25.00 | 25.19 | 24.77 | 25.06 | 25.06 | 41,700 |
Mar 05, 2024 | 25.46 | 25.46 | 24.41 | 24.61 | 24.61 | 40,900 |
Mar 04, 2024 | 25.61 | 25.75 | 25.47 | 25.59 | 25.58 | 43,300 |
Mar 01, 2024 | 25.03 | 25.37 | 24.94 | 25.19 | 25.19 | 47,300 |
Feb 29, 2024 | 24.58 | 24.92 | 24.58 | 24.92 | 24.92 | 24,300 |
Feb 28, 2024 | 25.03 | 25.03 | 24.21 | 24.49 | 24.49 | 19,500 |
Feb 27, 2024 | 24.41 | 24.57 | 24.41 | 24.46 | 24.46 | 22,500 |
Feb 26, 2024 | 24.18 | 24.57 | 24.18 | 24.39 | 24.39 | 28,700 |
Feb 23, 2024 | 24.42 | 24.49 | 24.09 | 24.14 | 24.14 | 27,400 |
Feb 22, 2024 | 23.93 | 24.41 | 23.93 | 24.35 | 24.35 | 30,800 |
Feb 21, 2024 | 23.49 | 23.49 | 23.13 | 23.32 | 23.32 | 43,500 |
Feb 20, 2024 | 24.05 | 24.05 | 23.39 | 23.70 | 23.70 | 43,600 |
Feb 16, 2024 | 25.13 | 25.13 | 24.23 | 24.23 | 24.23 | 31,500 |
Feb 15, 2024 | 25.10 | 25.49 | 24.69 | 25.03 | 25.03 | 51,700 |
Feb 14, 2024 | 24.42 | 24.85 | 24.33 | 24.85 | 24.85 | 57,100 |
Feb 13, 2024 | 24.10 | 24.33 | 23.77 | 24.11 | 24.11 | 38,200 |
Feb 12, 2024 | 25.01 | 25.19 | 24.67 | 24.82 | 24.81 | 41,700 |
Feb 09, 2024 | 24.77 | 25.01 | 24.61 | 24.95 | 24.94 | 58,700 |
Feb 08, 2024 | 24.18 | 24.54 | 24.11 | 24.43 | 24.43 | 47,400 |
Feb 07, 2024 | 23.91 | 24.18 | 23.76 | 24.08 | 24.08 | 35,700 |
Feb 06, 2024 | 23.84 | 23.92 | 23.59 | 23.87 | 23.87 | 16,800 |
Feb 05, 2024 | 23.91 | 23.91 | 23.50 | 23.82 | 23.82 | 20,500 |
Feb 02, 2024 | 23.75 | 23.95 | 23.59 | 23.86 | 23.86 | 37,000 |
Feb 01, 2024 | 23.47 | 23.75 | 23.31 | 23.64 | 23.64 | 24,000 |
Jan 31, 2024 | 23.63 | 23.64 | 23.26 | 23.31 | 23.31 | 28,300 |
Jan 30, 2024 | 23.97 | 23.97 | 23.70 | 23.82 | 23.82 | 42,000 |
Jan 29, 2024 | 23.40 | 23.89 | 23.39 | 23.89 | 23.89 | 16,800 |
Jan 26, 2024 | 23.40 | 23.55 | 23.29 | 23.39 | 23.39 | 25,900 |
Jan 25, 2024 | 23.64 | 23.78 | 23.21 | 23.43 | 23.43 | 24,000 |
Jan 24, 2024 | 23.76 | 23.76 | 23.32 | 23.34 | 23.34 | 41,500 |
Jan 23, 2024 | 23.47 | 23.47 | 23.26 | 23.41 | 23.41 | 32,300 |
Jan 22, 2024 | 23.21 | 23.54 | 23.21 | 23.31 | 23.31 | 59,200 |
Jan 19, 2024 | 22.52 | 23.00 | 22.52 | 23.00 | 23.00 | 26,800 |
Jan 18, 2024 | 22.52 | 22.52 | 22.20 | 22.43 | 22.43 | 22,600 |
Jan 17, 2024 | 22.06 | 22.26 | 21.99 | 22.23 | 22.23 | 8,100 |
Jan 16, 2024 | 22.40 | 22.46 | 22.21 | 22.35 | 22.35 | 16,700 |
Jan 12, 2024 | 22.41 | 22.54 | 22.37 | 22.41 | 22.40 | 22,000 |
Jan 11, 2024 | 22.33 | 22.51 | 22.12 | 22.44 | 22.44 | 21,100 |
Jan 10, 2024 | 22.14 | 22.41 | 22.11 | 22.31 | 22.30 | 15,000 |
Jan 09, 2024 | 21.93 | 22.20 | 21.93 | 22.07 | 22.07 | 14,300 |
Jan 08, 2024 | 21.65 | 22.16 | 21.65 | 22.15 | 22.15 | 17,000 |
Jan 05, 2024 | 21.50 | 21.72 | 21.50 | 21.52 | 21.52 | 6,400 |
Jan 04, 2024 | 21.54 | 22.11 | 21.42 | 21.48 | 21.48 | 25,400 |
Jan 03, 2024 | 21.84 | 21.84 | 21.56 | 21.58 | 21.58 | 24,200 |
Jan 02, 2024 | 22.50 | 22.50 | 21.87 | 22.02 | 22.01 | 33,000 |
Dec 29, 2023 | 22.94 | 22.94 | 22.54 | 22.59 | 22.59 | 31,100 |
Dec 28, 2023 | 22.78 | 22.88 | 22.75 | 22.79 | 22.79 | 31,000 |
Dec 27, 2023 | 22.82 | 22.83 | 22.73 | 22.78 | 22.78 | 21,600 |
Dec 26, 2023 | 22.71 | 22.88 | 22.62 | 22.81 | 22.80 | 30,500 |
Dec 22, 2023 | 22.77 | 22.77 | 22.52 | 22.61 | 22.60 | 22,200 |
Dec 21, 2023 | 22.42 | 22.68 | 22.42 | 22.66 | 22.66 | 33,800 |
Dec 20, 2023 | 22.64 | 22.72 | 22.27 | 22.27 | 22.27 | 48,200 |
Dec 19, 2023 | 22.64 | 22.72 | 22.60 | 22.64 | 22.64 | 35,100 |
Dec 18, 2023 | 22.42 | 22.64 | 22.36 | 22.55 | 22.54 | 33,900 |
Dec 15, 2023 | 22.46 | 22.51 | 22.30 | 22.44 | 22.44 | 38,800 |
Dec 15, 2023 | 0.005 Dividend | |||||
Dec 14, 2023 | 22.41 | 22.48 | 22.24 | 22.32 | 22.31 | 27,800 |
Dec 13, 2023 | 21.93 | 22.25 | 21.78 | 22.25 | 22.24 | 16,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |