Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 23.63 | 23.64 | 22.86 | 23.61 | 23.61 | 10,854 |
May 14, 2024 | 24.20 | 24.20 | 22.73 | 23.51 | 23.51 | 25,081 |
May 13, 2024 | 23.74 | 24.59 | 23.74 | 24.54 | 24.54 | 39,030 |
May 10, 2024 | 23.86 | 24.25 | 23.48 | 23.80 | 23.80 | 10,803 |
May 09, 2024 | 23.21 | 23.82 | 23.05 | 23.70 | 23.70 | 23,473 |
May 08, 2024 | 23.55 | 23.55 | 23.38 | 23.49 | 23.49 | 31,523 |
May 07, 2024 | 24.37 | 24.37 | 23.31 | 23.64 | 23.64 | 87,918 |
May 06, 2024 | 24.67 | 24.67 | 23.64 | 23.90 | 23.90 | 19,437 |
May 03, 2024 | 24.18 | 24.20 | 23.99 | 24.19 | 24.19 | 15,127 |
May 02, 2024 | 22.59 | 23.65 | 22.59 | 23.65 | 23.65 | 24,291 |
May 01, 2024 | 22.20 | 22.57 | 22.20 | 22.45 | 22.45 | 15,220 |
Apr 30, 2024 | 23.02 | 23.02 | 22.29 | 22.30 | 22.30 | 67,743 |
Apr 29, 2024 | 22.18 | 23.48 | 22.18 | 22.93 | 22.93 | 35,419 |
Apr 26, 2024 | 22.58 | 22.80 | 22.58 | 22.60 | 22.60 | 45,904 |
Apr 25, 2024 | 22.11 | 22.37 | 21.98 | 22.37 | 22.37 | 34,062 |
Apr 24, 2024 | 22.70 | 22.73 | 21.69 | 22.23 | 22.23 | 22,772 |
Apr 23, 2024 | 22.32 | 22.82 | 21.77 | 22.33 | 22.33 | 47,194 |
Apr 22, 2024 | 22.00 | 22.69 | 21.94 | 22.24 | 22.24 | 43,982 |
Apr 19, 2024 | 21.63 | 21.65 | 21.47 | 21.53 | 21.53 | 22,777 |
Apr 18, 2024 | 21.74 | 22.18 | 21.58 | 21.64 | 21.64 | 51,063 |
Apr 17, 2024 | 21.79 | 21.89 | 21.68 | 21.72 | 21.72 | 51,818 |
Apr 16, 2024 | 23.11 | 23.54 | 23.11 | 23.17 | 23.17 | 83,884 |
Apr 15, 2024 | 25.46 | 25.46 | 24.19 | 24.83 | 24.83 | 52,708 |
Apr 12, 2024 | 25.65 | 26.07 | 24.85 | 24.85 | 24.85 | 14,888 |
Apr 11, 2024 | 26.48 | 26.64 | 25.33 | 25.76 | 25.76 | 35,644 |
Apr 10, 2024 | 25.81 | 26.08 | 25.33 | 25.64 | 25.64 | 52,368 |
Apr 09, 2024 | 26.18 | 26.25 | 26.05 | 26.11 | 26.11 | 27,764 |
Apr 08, 2024 | 26.00 | 26.18 | 25.88 | 25.91 | 25.91 | 23,823 |
Apr 05, 2024 | 25.82 | 25.93 | 25.82 | 25.83 | 25.83 | 22,384 |
Apr 04, 2024 | 25.04 | 26.68 | 25.04 | 25.85 | 25.85 | 29,153 |
Apr 03, 2024 | 25.08 | 26.01 | 25.08 | 25.84 | 25.84 | 26,075 |
Apr 02, 2024 | 26.80 | 27.21 | 25.59 | 26.02 | 26.02 | 138,799 |
Apr 01, 2024 | 25.03 | 25.46 | 24.45 | 25.29 | 25.29 | 51,149 |
Mar 28, 2024 | 25.29 | 25.45 | 24.45 | 25.02 | 25.02 | 100,632 |
Mar 27, 2024 | 24.45 | 25.55 | 24.45 | 25.04 | 25.04 | 73,170 |
Mar 26, 2024 | 25.72 | 25.73 | 25.13 | 25.20 | 25.20 | 50,171 |
Mar 25, 2024 | 25.10 | 25.24 | 25.00 | 25.09 | 25.09 | 27,596 |
Mar 22, 2024 | 25.00 | 25.69 | 25.00 | 25.20 | 25.20 | 27,693 |
Mar 22, 2024 | 0.191627 Dividend | |||||
Mar 21, 2024 | 25.50 | 26.55 | 25.50 | 25.81 | 25.62 | 18,999 |
Mar 20, 2024 | 25.29 | 25.45 | 24.31 | 25.29 | 25.10 | 23,144 |
Mar 19, 2024 | 25.69 | 25.69 | 25.30 | 25.38 | 25.19 | 45,805 |
Mar 18, 2024 | 24.82 | 26.34 | 24.82 | 25.32 | 25.13 | 19,804 |
Mar 15, 2024 | 25.73 | 26.52 | 25.61 | 25.61 | 25.42 | 11,176 |
Mar 14, 2024 | 25.73 | 26.32 | 25.73 | 25.87 | 25.68 | 48,176 |
Mar 13, 2024 | 25.43 | 27.08 | 25.43 | 26.24 | 26.05 | 8,862 |
Mar 12, 2024 | 25.06 | 26.31 | 25.06 | 25.77 | 25.58 | 28,176 |
Mar 11, 2024 | 24.30 | 25.22 | 24.30 | 25.22 | 25.03 | 24,619 |
Mar 08, 2024 | 24.14 | 25.00 | 24.14 | 24.99 | 24.80 | 15,391 |
Mar 07, 2024 | 24.92 | 25.91 | 24.92 | 25.40 | 25.21 | 29,222 |
Mar 06, 2024 | 24.70 | 25.42 | 24.54 | 24.88 | 24.70 | 15,333 |
Mar 05, 2024 | 25.00 | 25.43 | 24.81 | 24.88 | 24.70 | 17,079 |
Mar 04, 2024 | 25.77 | 26.49 | 25.19 | 25.38 | 25.19 | 10,723 |
Mar 01, 2024 | 25.95 | 26.96 | 25.95 | 26.75 | 26.55 | 18,503 |
Feb 29, 2024 | 26.51 | 28.17 | 26.51 | 27.19 | 26.99 | 13,338 |
Feb 28, 2024 | 26.02 | 27.25 | 25.81 | 26.70 | 26.50 | 10,743 |
Feb 27, 2024 | 26.73 | 28.42 | 26.73 | 27.46 | 27.26 | 4,742 |
Feb 26, 2024 | 27.97 | 28.98 | 27.82 | 27.97 | 27.76 | 18,021 |
Feb 23, 2024 | 27.21 | 28.67 | 27.21 | 27.63 | 27.42 | 10,668 |
Feb 22, 2024 | 29.42 | 29.42 | 28.12 | 28.14 | 27.93 | 16,888 |
Feb 21, 2024 | 28.86 | 29.68 | 28.61 | 28.82 | 28.61 | 10,369 |
Feb 20, 2024 | 29.69 | 29.69 | 28.66 | 28.75 | 28.54 | 23,795 |
Feb 16, 2024 | 30.00 | 30.00 | 29.23 | 29.32 | 29.10 | 10,888 |
Feb 15, 2024 | 28.50 | 28.74 | 28.21 | 28.47 | 28.26 | 12,215 |
Feb 14, 2024 | 27.89 | 29.16 | 27.79 | 28.37 | 28.16 | 16,128 |
Feb 13, 2024 | 27.50 | 27.92 | 27.41 | 27.59 | 27.39 | 117,043 |
Feb 12, 2024 | 27.99 | 28.06 | 27.56 | 28.04 | 27.83 | 63,177 |
Feb 09, 2024 | 27.25 | 27.57 | 27.07 | 27.50 | 27.30 | 90,724 |
Feb 08, 2024 | 26.66 | 27.44 | 26.64 | 27.02 | 26.82 | 13,083 |
Feb 07, 2024 | 27.31 | 27.56 | 27.15 | 27.37 | 27.17 | 11,648 |
Feb 06, 2024 | 27.50 | 27.69 | 27.42 | 27.69 | 27.48 | 19,798 |
Feb 05, 2024 | 27.51 | 27.65 | 27.19 | 27.65 | 27.44 | 26,491 |
Feb 02, 2024 | 27.46 | 27.62 | 27.11 | 27.48 | 27.27 | 16,084 |
Feb 01, 2024 | 27.68 | 27.74 | 27.42 | 27.54 | 27.34 | 9,273 |
Jan 31, 2024 | 25.72 | 26.24 | 25.72 | 26.18 | 25.99 | 8,611 |
Jan 30, 2024 | 26.31 | 26.31 | 25.89 | 26.28 | 26.08 | 16,472 |
Jan 29, 2024 | 26.50 | 26.63 | 26.35 | 26.46 | 26.26 | 73,066 |
Jan 26, 2024 | 26.77 | 26.77 | 26.34 | 26.71 | 26.51 | 13,306 |
Jan 25, 2024 | 25.83 | 26.15 | 25.83 | 25.85 | 25.66 | 12,267 |
Jan 24, 2024 | 26.26 | 26.26 | 25.91 | 26.12 | 25.93 | 19,763 |
Jan 23, 2024 | 24.52 | 25.12 | 24.52 | 25.12 | 24.93 | 85,918 |
Jan 22, 2024 | 24.58 | 24.95 | 24.46 | 24.85 | 24.67 | 130,133 |
Jan 19, 2024 | 25.39 | 25.88 | 25.39 | 25.88 | 25.69 | 59,459 |
Jan 18, 2024 | 25.41 | 25.51 | 25.28 | 25.44 | 25.26 | 59,956 |
Jan 17, 2024 | 24.81 | 24.88 | 24.44 | 24.88 | 24.70 | 44,772 |
Jan 16, 2024 | 25.79 | 25.79 | 25.30 | 25.43 | 25.24 | 50,065 |
Jan 12, 2024 | 26.02 | 26.21 | 25.90 | 25.90 | 25.71 | 28,333 |
Jan 11, 2024 | 26.37 | 26.53 | 25.90 | 26.17 | 25.98 | 77,442 |
Jan 10, 2024 | 26.09 | 26.09 | 25.87 | 25.94 | 25.75 | 22,672 |
Jan 09, 2024 | 26.09 | 26.33 | 26.09 | 26.12 | 25.93 | 21,646 |
Jan 08, 2024 | 27.34 | 27.50 | 26.46 | 26.82 | 26.62 | 32,741 |
Jan 05, 2024 | 28.17 | 28.17 | 27.35 | 27.42 | 27.22 | 16,085 |
Jan 04, 2024 | 28.36 | 28.87 | 28.06 | 28.17 | 27.96 | 20,598 |
Jan 03, 2024 | 27.89 | 28.43 | 27.89 | 28.42 | 28.21 | 14,303 |
Jan 02, 2024 | 28.13 | 29.13 | 27.98 | 28.12 | 27.91 | 34,764 |
Dec 29, 2023 | 26.91 | 29.21 | 26.91 | 28.05 | 27.84 | 14,822 |
Dec 28, 2023 | 26.90 | 28.14 | 26.90 | 27.85 | 27.64 | 21,735 |
Dec 27, 2023 | 27.18 | 27.71 | 27.01 | 27.06 | 26.86 | 22,290 |
Dec 26, 2023 | 27.18 | 28.52 | 27.18 | 27.61 | 27.41 | 24,051 |
Dec 22, 2023 | 27.45 | 27.54 | 27.23 | 27.40 | 27.20 | 22,308 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |