Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.98 | 23.09 | 22.86 | 23.05 | 23.05 | 103,719 |
May 02, 2024 | 22.31 | 22.98 | 22.31 | 22.81 | 22.81 | 90,600 |
May 01, 2024 | 22.60 | 23.05 | 22.60 | 22.74 | 22.74 | 86,700 |
Apr 30, 2024 | 22.36 | 23.28 | 22.36 | 22.77 | 22.77 | 111,300 |
Apr 29, 2024 | 23.52 | 23.64 | 23.35 | 23.54 | 23.54 | 95,200 |
Apr 29, 2024 | 0.41 Dividend | |||||
Apr 26, 2024 | 24.79 | 24.79 | 23.96 | 24.20 | 23.79 | 96,700 |
Apr 25, 2024 | 23.36 | 24.09 | 23.36 | 24.09 | 23.68 | 119,500 |
Apr 24, 2024 | 24.37 | 24.40 | 24.05 | 24.14 | 23.73 | 91,700 |
Apr 23, 2024 | 24.44 | 24.68 | 24.39 | 24.67 | 24.25 | 94,000 |
Apr 22, 2024 | 23.54 | 23.93 | 23.52 | 23.80 | 23.40 | 154,900 |
Apr 19, 2024 | 23.23 | 23.34 | 23.15 | 23.23 | 22.84 | 156,400 |
Apr 18, 2024 | 23.11 | 23.41 | 23.05 | 23.21 | 22.82 | 149,000 |
Apr 17, 2024 | 23.48 | 23.51 | 23.07 | 23.21 | 22.82 | 144,300 |
Apr 16, 2024 | 23.08 | 23.17 | 22.98 | 23.08 | 22.69 | 129,600 |
Apr 15, 2024 | 23.48 | 23.55 | 23.18 | 23.19 | 22.80 | 128,500 |
Apr 12, 2024 | 23.21 | 23.34 | 23.02 | 23.05 | 22.66 | 120,100 |
Apr 11, 2024 | 23.42 | 23.44 | 23.07 | 23.32 | 22.92 | 156,700 |
Apr 10, 2024 | 23.46 | 23.57 | 23.31 | 23.44 | 23.04 | 128,600 |
Apr 09, 2024 | 24.17 | 24.17 | 23.90 | 24.01 | 23.60 | 116,000 |
Apr 08, 2024 | 24.47 | 24.55 | 24.37 | 24.47 | 24.06 | 92,500 |
Apr 05, 2024 | 24.51 | 24.56 | 24.37 | 24.54 | 24.12 | 138,000 |
Apr 04, 2024 | 25.06 | 25.16 | 24.65 | 24.73 | 24.31 | 105,300 |
Apr 03, 2024 | 25.00 | 25.27 | 25.00 | 25.14 | 24.71 | 173,800 |
Apr 02, 2024 | 24.73 | 24.75 | 24.55 | 24.75 | 24.33 | 376,300 |
Apr 01, 2024 | 24.51 | 25.72 | 24.51 | 25.18 | 24.75 | 109,100 |
Mar 28, 2024 | 25.12 | 25.35 | 25.12 | 25.20 | 24.77 | 96,700 |
Mar 27, 2024 | 25.16 | 25.37 | 25.13 | 25.32 | 24.89 | 85,900 |
Mar 26, 2024 | 24.74 | 24.82 | 24.68 | 24.78 | 24.36 | 113,800 |
Mar 25, 2024 | 24.61 | 24.89 | 24.61 | 24.72 | 24.30 | 145,400 |
Mar 22, 2024 | 24.97 | 25.14 | 24.77 | 25.07 | 24.65 | 131,300 |
Mar 21, 2024 | 25.36 | 25.54 | 25.11 | 25.11 | 24.68 | 99,600 |
Mar 20, 2024 | 24.98 | 25.42 | 24.92 | 25.35 | 24.92 | 75,000 |
Mar 19, 2024 | 24.79 | 25.02 | 24.75 | 24.96 | 24.54 | 96,500 |
Mar 18, 2024 | 24.61 | 24.61 | 24.35 | 24.45 | 24.04 | 142,100 |
Mar 15, 2024 | 24.59 | 24.81 | 24.53 | 24.64 | 24.22 | 75,300 |
Mar 14, 2024 | 24.45 | 24.48 | 24.25 | 24.38 | 23.97 | 120,100 |
Mar 13, 2024 | 24.01 | 24.48 | 24.01 | 24.24 | 23.83 | 85,100 |
Mar 12, 2024 | 22.11 | 22.52 | 21.98 | 22.50 | 22.12 | 140,800 |
Mar 11, 2024 | 22.12 | 22.19 | 21.97 | 22.13 | 21.76 | 141,900 |
Mar 08, 2024 | 22.30 | 22.43 | 22.16 | 22.20 | 21.82 | 90,600 |
Mar 07, 2024 | 22.48 | 22.63 | 22.43 | 22.60 | 22.22 | 107,300 |
Mar 06, 2024 | 22.29 | 22.45 | 22.26 | 22.35 | 21.97 | 104,900 |
Mar 05, 2024 | 22.04 | 22.17 | 21.98 | 22.04 | 21.67 | 97,800 |
Mar 04, 2024 | 22.21 | 22.43 | 22.21 | 22.37 | 21.99 | 95,100 |
Mar 01, 2024 | 22.20 | 22.36 | 22.12 | 22.34 | 21.96 | 90,400 |
Feb 29, 2024 | 22.27 | 22.33 | 22.13 | 22.19 | 21.81 | 95,200 |
Feb 28, 2024 | 22.15 | 22.30 | 22.15 | 22.29 | 21.91 | 89,100 |
Feb 27, 2024 | 22.20 | 22.37 | 22.20 | 22.30 | 21.92 | 121,000 |
Feb 26, 2024 | 22.41 | 22.64 | 22.41 | 22.62 | 22.24 | 76,200 |
Feb 23, 2024 | 22.37 | 22.37 | 22.21 | 22.29 | 21.91 | 128,300 |
Feb 22, 2024 | 22.24 | 22.31 | 22.11 | 22.29 | 21.91 | 102,400 |
Feb 21, 2024 | 21.99 | 22.16 | 21.99 | 22.16 | 21.78 | 99,200 |
Feb 20, 2024 | 21.62 | 21.77 | 21.61 | 21.73 | 21.36 | 93,400 |
Feb 16, 2024 | 21.22 | 21.42 | 21.17 | 21.30 | 20.94 | 71,000 |
Feb 15, 2024 | 21.06 | 21.31 | 21.01 | 21.28 | 20.92 | 117,600 |
Feb 14, 2024 | 21.01 | 21.15 | 20.87 | 21.15 | 20.79 | 116,300 |
Feb 13, 2024 | 20.94 | 21.03 | 20.77 | 20.88 | 20.53 | 126,500 |
Feb 12, 2024 | 21.12 | 21.28 | 21.12 | 21.18 | 20.82 | 84,200 |
Feb 09, 2024 | 20.93 | 21.17 | 20.93 | 21.14 | 20.78 | 88,500 |
Feb 08, 2024 | 20.95 | 21.03 | 20.91 | 20.96 | 20.60 | 100,100 |
Feb 07, 2024 | 20.96 | 20.96 | 20.66 | 20.81 | 20.46 | 140,900 |
Feb 06, 2024 | 20.95 | 21.14 | 20.91 | 21.08 | 20.72 | 120,200 |
Feb 05, 2024 | 21.02 | 21.02 | 20.77 | 20.95 | 20.60 | 171,900 |
Feb 02, 2024 | 21.48 | 21.51 | 21.32 | 21.51 | 21.15 | 458,500 |
Feb 01, 2024 | 21.45 | 21.63 | 21.36 | 21.63 | 21.26 | 207,800 |
Jan 31, 2024 | 21.65 | 21.76 | 21.26 | 21.26 | 20.90 | 105,300 |
Jan 30, 2024 | 21.62 | 21.77 | 21.60 | 21.77 | 21.40 | 109,200 |
Jan 29, 2024 | 21.00 | 21.16 | 20.96 | 21.16 | 20.80 | 142,200 |
Jan 26, 2024 | 20.90 | 21.18 | 20.90 | 21.14 | 20.78 | 105,200 |
Jan 25, 2024 | 21.02 | 21.28 | 21.02 | 21.28 | 20.92 | 76,900 |
Jan 24, 2024 | 21.15 | 21.32 | 21.09 | 21.22 | 20.86 | 209,000 |
Jan 23, 2024 | 20.95 | 20.96 | 20.73 | 20.87 | 20.52 | 160,600 |
Jan 22, 2024 | 21.28 | 21.32 | 21.22 | 21.26 | 20.90 | 102,400 |
Jan 19, 2024 | 21.14 | 21.29 | 21.05 | 21.28 | 20.92 | 127,800 |
Jan 18, 2024 | 20.83 | 21.06 | 20.83 | 21.06 | 20.70 | 136,800 |
Jan 17, 2024 | 20.82 | 20.90 | 20.74 | 20.89 | 20.54 | 107,100 |
Jan 16, 2024 | 21.04 | 21.09 | 20.94 | 21.01 | 20.65 | 136,900 |
Jan 12, 2024 | 21.46 | 21.53 | 21.31 | 21.35 | 20.99 | 78,400 |
Jan 11, 2024 | 20.99 | 21.09 | 20.87 | 20.94 | 20.59 | 348,700 |
Jan 10, 2024 | 20.85 | 21.06 | 20.84 | 21.02 | 20.66 | 109,400 |
Jan 09, 2024 | 20.44 | 20.70 | 20.44 | 20.66 | 20.31 | 180,900 |
Jan 08, 2024 | 20.70 | 20.94 | 20.70 | 20.94 | 20.59 | 150,100 |
Jan 05, 2024 | 20.51 | 20.81 | 20.48 | 20.58 | 20.23 | 122,800 |
Jan 04, 2024 | 20.74 | 20.89 | 20.73 | 20.73 | 20.38 | 77,800 |
Jan 03, 2024 | 20.86 | 20.89 | 20.59 | 20.76 | 20.41 | 101,400 |
Jan 02, 2024 | 21.24 | 21.57 | 21.24 | 21.35 | 20.99 | 123,600 |
Dec 29, 2023 | 21.99 | 21.99 | 21.74 | 21.89 | 21.52 | 81,600 |
Dec 28, 2023 | 21.81 | 21.89 | 21.79 | 21.83 | 21.46 | 79,100 |
Dec 27, 2023 | 21.61 | 21.98 | 21.61 | 21.89 | 21.52 | 74,800 |
Dec 26, 2023 | 21.96 | 21.96 | 21.11 | 21.70 | 21.33 | 74,400 |
Dec 22, 2023 | 21.76 | 21.76 | 21.43 | 21.66 | 21.29 | 138,000 |
Dec 21, 2023 | 21.59 | 21.65 | 21.47 | 21.56 | 21.19 | 120,600 |
Dec 20, 2023 | 21.33 | 21.52 | 21.26 | 21.26 | 20.90 | 110,200 |
Dec 19, 2023 | 21.29 | 21.48 | 21.28 | 21.42 | 21.06 | 119,300 |
Dec 18, 2023 | 20.98 | 21.06 | 20.93 | 21.00 | 20.64 | 96,100 |
Dec 15, 2023 | 20.94 | 20.99 | 20.87 | 20.88 | 20.53 | 116,400 |
Dec 14, 2023 | 21.13 | 21.34 | 20.97 | 21.25 | 20.89 | 119,700 |
Dec 13, 2023 | 20.88 | 21.25 | 20.44 | 21.18 | 20.82 | 296,100 |
Dec 12, 2023 | 20.61 | 20.74 | 20.41 | 20.74 | 20.39 | 90,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |