Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 45,934 |
May 01, 2024 | 22.32 | 23.28 | 22.32 | 23.28 | 23.28 | 700 |
Apr 30, 2024 | 22.44 | 23.33 | 22.32 | 22.52 | 22.52 | 1,900 |
Apr 29, 2024 | 23.28 | 23.28 | 22.32 | 22.32 | 22.32 | 5,400 |
Apr 26, 2024 | 24.00 | 24.00 | 22.32 | 22.32 | 22.32 | 2,900 |
Apr 25, 2024 | 22.48 | 23.96 | 22.48 | 22.49 | 22.49 | 2,500 |
Apr 24, 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 22.50 | 1,300 |
Apr 23, 2024 | 23.48 | 23.64 | 22.41 | 22.41 | 22.41 | 1,900 |
Apr 22, 2024 | 21.79 | 23.01 | 21.56 | 22.25 | 22.25 | 10,200 |
Apr 19, 2024 | 22.53 | 22.53 | 21.72 | 21.99 | 21.99 | 5,900 |
Apr 18, 2024 | 21.54 | 22.78 | 21.54 | 22.78 | 22.78 | 6,300 |
Apr 17, 2024 | 22.57 | 22.57 | 21.13 | 21.40 | 21.40 | 3,300 |
Apr 16, 2024 | 22.06 | 22.33 | 20.94 | 22.33 | 22.33 | 4,000 |
Apr 15, 2024 | 22.21 | 22.24 | 21.31 | 21.64 | 21.64 | 105,300 |
Apr 12, 2024 | 21.14 | 22.01 | 21.12 | 21.27 | 21.27 | 4,300 |
Apr 11, 2024 | 21.22 | 21.60 | 21.19 | 21.19 | 21.19 | 4,400 |
Apr 10, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2,100 |
Apr 09, 2024 | 21.80 | 21.99 | 21.43 | 21.58 | 21.58 | 6,700 |
Apr 08, 2024 | 22.00 | 23.01 | 21.77 | 21.77 | 21.77 | 3,500 |
Apr 05, 2024 | 22.67 | 22.68 | 21.23 | 22.05 | 22.05 | 3,500 |
Apr 04, 2024 | 23.08 | 23.08 | 22.20 | 22.20 | 22.20 | 4,400 |
Apr 03, 2024 | 22.15 | 22.96 | 22.08 | 22.24 | 22.24 | 2,800 |
Apr 02, 2024 | 21.99 | 22.31 | 21.99 | 22.12 | 22.12 | 1,500 |
Apr 01, 2024 | 21.83 | 23.75 | 21.83 | 23.75 | 23.75 | 8,800 |
Mar 28, 2024 | 21.83 | 22.75 | 21.83 | 22.67 | 22.67 | 2,600 |
Mar 27, 2024 | 21.85 | 22.32 | 21.85 | 21.93 | 21.93 | 3,900 |
Mar 26, 2024 | 21.75 | 21.75 | 21.72 | 21.72 | 21.72 | 2,700 |
Mar 25, 2024 | 21.64 | 22.51 | 21.64 | 22.12 | 22.12 | 5,300 |
Mar 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3,500 |
Mar 21, 2024 | 20.75 | 22.10 | 20.75 | 21.68 | 21.68 | 3,500 |
Mar 20, 2024 | 20.80 | 23.08 | 20.80 | 22.72 | 22.72 | 4,600 |
Mar 19, 2024 | 21.64 | 21.75 | 21.64 | 21.71 | 21.71 | 3,500 |
Mar 18, 2024 | 21.72 | 22.01 | 21.39 | 21.39 | 21.39 | 5,900 |
Mar 15, 2024 | 21.91 | 22.56 | 21.75 | 22.19 | 22.19 | 3,300 |
Mar 14, 2024 | 22.35 | 22.35 | 22.18 | 22.18 | 22.18 | 600 |
Mar 13, 2024 | 22.30 | 23.95 | 22.19 | 22.78 | 22.78 | 4,600 |
Mar 12, 2024 | 22.30 | 23.20 | 22.18 | 22.18 | 22.18 | 3,900 |
Mar 11, 2024 | 23.25 | 23.25 | 22.07 | 22.16 | 22.16 | 1,400 |
Mar 08, 2024 | 21.50 | 21.96 | 21.50 | 21.95 | 21.95 | 104,300 |
Mar 07, 2024 | 21.41 | 22.07 | 21.41 | 22.06 | 22.06 | 2,700 |
Mar 06, 2024 | 20.88 | 21.56 | 20.88 | 21.56 | 21.56 | 3,100 |
Mar 05, 2024 | 20.95 | 21.47 | 20.95 | 21.05 | 21.05 | 2,000 |
Mar 04, 2024 | 21.14 | 21.64 | 21.14 | 21.35 | 21.35 | 3,600 |
Mar 01, 2024 | 21.35 | 21.48 | 21.33 | 21.48 | 21.48 | 3,900 |
Feb 29, 2024 | 21.59 | 21.69 | 21.24 | 21.24 | 21.24 | 4,400 |
Feb 28, 2024 | 21.30 | 21.79 | 21.30 | 21.79 | 21.79 | 3,200 |
Feb 27, 2024 | 22.43 | 22.43 | 21.49 | 21.49 | 21.49 | 3,000 |
Feb 26, 2024 | 22.82 | 23.62 | 22.82 | 22.99 | 22.99 | 1,400 |
Feb 23, 2024 | 23.26 | 23.50 | 22.82 | 23.50 | 23.50 | 1,200 |
Feb 22, 2024 | 22.63 | 23.40 | 22.63 | 23.40 | 23.40 | 2,800 |
Feb 21, 2024 | 22.90 | 23.04 | 22.30 | 22.30 | 22.30 | 3,300 |
Feb 20, 2024 | 23.21 | 23.46 | 23.07 | 23.07 | 23.07 | 13,600 |
Feb 16, 2024 | 23.00 | 23.65 | 22.96 | 23.65 | 23.65 | 1,500 |
Feb 15, 2024 | 23.50 | 23.50 | 22.76 | 23.39 | 23.39 | 1,800 |
Feb 15, 2024 | 0.651 Dividend | |||||
Feb 14, 2024 | 23.62 | 24.04 | 23.36 | 23.81 | 23.16 | 15,900 |
Feb 13, 2024 | 23.40 | 24.08 | 23.39 | 24.06 | 23.40 | 2,500 |
Feb 12, 2024 | 24.21 | 24.27 | 23.33 | 23.57 | 22.93 | 1,400 |
Feb 09, 2024 | 23.77 | 23.77 | 23.23 | 23.23 | 22.59 | 7,300 |
Feb 08, 2024 | 23.21 | 23.21 | 23.09 | 23.09 | 22.46 | 600 |
Feb 07, 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 23.27 | 800 |
Feb 06, 2024 | 24.06 | 24.21 | 24.06 | 24.06 | 23.40 | 1,500 |
Feb 05, 2024 | 23.88 | 23.88 | 23.25 | 23.25 | 22.61 | 900 |
Feb 02, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.58 | 500 |
Feb 01, 2024 | 23.49 | 24.45 | 23.49 | 24.24 | 23.58 | 1,700 |
Jan 31, 2024 | 24.53 | 24.53 | 23.85 | 23.85 | 23.20 | 1,300 |
Jan 30, 2024 | 24.34 | 24.61 | 23.94 | 23.94 | 23.29 | 900 |
Jan 29, 2024 | 24.75 | 24.75 | 23.79 | 23.79 | 23.14 | 4,700 |
Jan 26, 2024 | 24.50 | 24.96 | 24.37 | 24.37 | 23.70 | 2,200 |
Jan 25, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.23 | 1,400 |
Jan 24, 2024 | 24.38 | 24.38 | 23.94 | 23.94 | 23.29 | 5,400 |
Jan 23, 2024 | 24.29 | 24.29 | 23.67 | 24.29 | 23.63 | 5,000 |
Jan 22, 2024 | 24.14 | 24.30 | 23.68 | 23.99 | 23.33 | 11,100 |
Jan 19, 2024 | 24.10 | 24.10 | 23.51 | 23.53 | 22.89 | 2,300 |
Jan 18, 2024 | 24.16 | 24.16 | 23.54 | 23.54 | 22.90 | 6,900 |
Jan 17, 2024 | 23.46 | 24.20 | 23.46 | 24.20 | 23.54 | 2,400 |
Jan 16, 2024 | 24.21 | 24.39 | 23.64 | 23.64 | 22.99 | 17,900 |
Jan 12, 2024 | 24.10 | 24.26 | 24.10 | 24.26 | 23.60 | 6,900 |
Jan 11, 2024 | 23.94 | 24.10 | 23.90 | 24.09 | 23.43 | 3,900 |
Jan 10, 2024 | 23.94 | 23.94 | 23.37 | 23.37 | 22.73 | 2,700 |
Jan 09, 2024 | 23.52 | 23.99 | 23.52 | 23.99 | 23.33 | 1,500 |
Jan 08, 2024 | 23.93 | 23.98 | 23.43 | 23.98 | 23.32 | 4,800 |
Jan 05, 2024 | 23.78 | 23.90 | 23.32 | 23.50 | 22.86 | 2,800 |
Jan 04, 2024 | 23.10 | 23.53 | 23.10 | 23.19 | 22.56 | 1,000 |
Jan 03, 2024 | 22.78 | 23.46 | 22.78 | 22.81 | 22.19 | 4,800 |
Jan 02, 2024 | 22.87 | 23.19 | 22.60 | 22.60 | 21.98 | 8,100 |
Dec 29, 2023 | 22.69 | 22.85 | 22.69 | 22.85 | 22.23 | 1,900 |
Dec 28, 2023 | 23.40 | 23.40 | 22.62 | 23.28 | 22.64 | 4,100 |
Dec 27, 2023 | 22.68 | 23.25 | 22.60 | 22.66 | 22.04 | 3,200 |
Dec 26, 2023 | 22.38 | 23.27 | 22.28 | 23.27 | 22.63 | 2,500 |
Dec 22, 2023 | 22.59 | 23.33 | 22.23 | 22.50 | 21.88 | 6,400 |
Dec 21, 2023 | 22.71 | 23.40 | 22.71 | 22.87 | 22.24 | 1,600 |
Dec 20, 2023 | 22.44 | 23.29 | 22.05 | 22.36 | 21.75 | 2,500 |
Dec 19, 2023 | 22.48 | 23.58 | 22.48 | 23.29 | 22.65 | 5,700 |
Dec 18, 2023 | 22.76 | 23.36 | 22.70 | 23.36 | 22.72 | 53,000 |
Dec 15, 2023 | 22.56 | 22.60 | 22.56 | 22.60 | 21.98 | 10,600 |
Dec 14, 2023 | 22.66 | 23.09 | 22.62 | 22.94 | 22.31 | 8,700 |
Dec 13, 2023 | 22.38 | 22.81 | 22.38 | 22.52 | 21.90 | 4,400 |
Dec 12, 2023 | 22.19 | 22.85 | 22.19 | 22.54 | 21.92 | 9,700 |
Dec 11, 2023 | 22.53 | 23.16 | 22.51 | 22.51 | 21.89 | 4,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |