Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.83 | 25.20 | 24.79 | 25.20 | 25.20 | 1,970 |
May 01, 2024 | 24.55 | 25.35 | 24.10 | 24.10 | 24.10 | 45,000 |
Apr 30, 2024 | 26.42 | 26.42 | 25.03 | 25.14 | 25.14 | 31,400 |
Apr 29, 2024 | 27.04 | 27.08 | 26.36 | 26.96 | 26.96 | 27,900 |
Apr 26, 2024 | 27.57 | 27.75 | 26.99 | 27.16 | 27.16 | 14,200 |
Apr 25, 2024 | 27.11 | 27.75 | 26.86 | 27.70 | 27.70 | 5,700 |
Apr 25, 2024 | 0.15 Dividend | |||||
Apr 24, 2024 | 28.63 | 28.63 | 27.43 | 27.44 | 27.29 | 6,000 |
Apr 23, 2024 | 28.75 | 28.93 | 28.48 | 28.59 | 28.43 | 19,700 |
Apr 22, 2024 | 28.65 | 28.70 | 28.03 | 28.54 | 28.38 | 11,400 |
Apr 19, 2024 | 27.50 | 28.41 | 27.27 | 27.53 | 27.38 | 23,200 |
Apr 18, 2024 | 26.89 | 27.65 | 26.49 | 27.28 | 27.13 | 17,400 |
Apr 17, 2024 | 27.61 | 27.61 | 25.50 | 26.15 | 26.01 | 18,500 |
Apr 16, 2024 | 27.23 | 27.23 | 26.48 | 27.01 | 26.86 | 14,600 |
Apr 15, 2024 | 29.08 | 29.08 | 26.71 | 27.16 | 27.01 | 48,000 |
Apr 12, 2024 | 30.82 | 30.82 | 28.48 | 29.04 | 28.88 | 21,400 |
Apr 11, 2024 | 30.77 | 30.77 | 30.23 | 30.67 | 30.50 | 28,600 |
Apr 10, 2024 | 29.56 | 30.48 | 29.33 | 30.41 | 30.24 | 19,100 |
Apr 09, 2024 | 30.85 | 30.85 | 29.55 | 29.86 | 29.70 | 43,800 |
Apr 08, 2024 | 30.99 | 31.38 | 30.94 | 31.19 | 31.02 | 23,100 |
Apr 05, 2024 | 29.00 | 29.41 | 29.00 | 29.10 | 28.94 | 8,100 |
Apr 04, 2024 | 29.01 | 29.99 | 29.01 | 29.58 | 29.42 | 14,500 |
Apr 03, 2024 | 28.72 | 29.04 | 28.46 | 28.46 | 28.30 | 17,900 |
Apr 02, 2024 | 28.36 | 28.70 | 27.98 | 28.70 | 28.54 | 19,000 |
Apr 01, 2024 | 30.74 | 30.74 | 29.70 | 30.38 | 30.21 | 26,600 |
Mar 28, 2024 | 30.58 | 31.05 | 30.48 | 30.84 | 30.67 | 22,400 |
Mar 27, 2024 | 30.78 | 30.87 | 29.67 | 29.80 | 29.64 | 19,200 |
Mar 26, 2024 | 30.44 | 30.71 | 30.10 | 30.11 | 29.95 | 25,900 |
Mar 25, 2024 | 28.77 | 30.80 | 28.77 | 30.80 | 30.63 | 15,500 |
Mar 25, 2024 | 0.15 Dividend | |||||
Mar 22, 2024 | 28.01 | 28.01 | 27.41 | 27.89 | 27.59 | 27,600 |
Mar 21, 2024 | 29.80 | 29.80 | 28.35 | 28.49 | 28.18 | 13,400 |
Mar 20, 2024 | 27.87 | 28.91 | 27.50 | 28.91 | 28.60 | 16,900 |
Mar 19, 2024 | 28.01 | 28.59 | 27.20 | 28.10 | 27.80 | 58,500 |
Mar 18, 2024 | 29.34 | 29.78 | 29.05 | 29.24 | 28.92 | 21,400 |
Mar 15, 2024 | 29.75 | 30.73 | 29.33 | 30.24 | 29.91 | 24,600 |
Mar 14, 2024 | 32.20 | 32.20 | 30.01 | 30.30 | 29.97 | 33,200 |
Mar 13, 2024 | 32.28 | 32.37 | 31.58 | 32.37 | 32.02 | 18,700 |
Mar 12, 2024 | 32.00 | 32.03 | 30.32 | 31.41 | 31.07 | 31,600 |
Mar 11, 2024 | 32.12 | 32.41 | 31.50 | 31.76 | 31.42 | 41,400 |
Mar 08, 2024 | 30.57 | 30.75 | 29.16 | 30.59 | 30.26 | 28,400 |
Mar 07, 2024 | 29.97 | 30.14 | 29.50 | 29.90 | 29.58 | 21,400 |
Mar 06, 2024 | 29.20 | 29.60 | 28.85 | 29.53 | 29.21 | 29,300 |
Mar 05, 2024 | 30.30 | 30.58 | 26.62 | 27.15 | 26.86 | 82,600 |
Mar 04, 2024 | 29.73 | 30.12 | 28.82 | 30.12 | 29.79 | 55,000 |
Mar 01, 2024 | 27.77 | 27.98 | 27.12 | 27.98 | 27.68 | 22,800 |
Feb 29, 2024 | 28.22 | 28.22 | 26.81 | 27.48 | 27.18 | 27,100 |
Feb 28, 2024 | 27.07 | 28.18 | 26.21 | 26.65 | 26.36 | 48,200 |
Feb 27, 2024 | 25.72 | 26.09 | 25.25 | 25.50 | 25.22 | 30,400 |
Feb 26, 2024 | 23.18 | 24.47 | 22.95 | 24.47 | 24.21 | 19,400 |
Feb 26, 2024 | 0.15 Dividend | |||||
Feb 23, 2024 | 23.09 | 23.09 | 22.59 | 23.05 | 22.65 | 23,800 |
Feb 22, 2024 | 23.04 | 23.40 | 22.80 | 23.40 | 23.00 | 41,800 |
Feb 21, 2024 | 23.00 | 23.07 | 22.73 | 23.00 | 22.60 | 20,700 |
Feb 20, 2024 | 23.70 | 23.70 | 22.76 | 23.42 | 23.02 | 40,800 |
Feb 16, 2024 | 23.59 | 23.59 | 23.30 | 23.38 | 22.98 | 9,200 |
Feb 15, 2024 | 23.61 | 23.68 | 23.20 | 23.30 | 22.90 | 7,000 |
Feb 14, 2024 | 23.39 | 23.43 | 22.95 | 23.16 | 22.76 | 22,100 |
Feb 13, 2024 | 22.12 | 22.25 | 21.77 | 22.25 | 21.87 | 25,500 |
Feb 12, 2024 | 21.73 | 22.54 | 21.59 | 22.49 | 22.10 | 38,100 |
Feb 09, 2024 | 20.71 | 21.45 | 20.70 | 21.11 | 20.75 | 44,500 |
Feb 08, 2024 | 20.00 | 20.43 | 19.85 | 20.38 | 20.03 | 18,000 |
Feb 07, 2024 | 19.43 | 19.70 | 19.17 | 19.70 | 19.36 | 15,600 |
Feb 06, 2024 | 19.09 | 19.35 | 19.06 | 19.18 | 18.85 | 8,800 |
Feb 05, 2024 | 19.11 | 19.17 | 18.84 | 18.90 | 18.57 | 11,200 |
Feb 02, 2024 | 19.22 | 19.25 | 19.05 | 19.11 | 18.78 | 6,900 |
Feb 01, 2024 | 19.12 | 19.28 | 18.74 | 19.22 | 18.89 | 9,200 |
Jan 31, 2024 | 18.84 | 19.42 | 18.84 | 18.86 | 18.53 | 8,800 |
Jan 30, 2024 | 19.14 | 19.41 | 19.11 | 19.36 | 19.03 | 12,300 |
Jan 29, 2024 | 18.50 | 19.30 | 18.49 | 19.20 | 18.87 | 22,800 |
Jan 26, 2024 | 18.42 | 18.87 | 18.37 | 18.81 | 18.49 | 16,200 |
Jan 26, 2024 | 0.15 Dividend | |||||
Jan 25, 2024 | 18.35 | 18.35 | 18.00 | 18.09 | 17.63 | 14,400 |
Jan 24, 2024 | 18.24 | 18.24 | 17.89 | 18.05 | 17.59 | 1,261,400 |
Jan 23, 2024 | 17.90 | 17.90 | 17.20 | 17.67 | 17.22 | 29,300 |
Jan 22, 2024 | 18.50 | 18.50 | 18.05 | 18.20 | 17.74 | 21,000 |
Jan 19, 2024 | 18.20 | 18.96 | 18.09 | 18.73 | 18.25 | 18,900 |
Jan 18, 2024 | 19.11 | 19.33 | 18.20 | 18.35 | 17.88 | 17,100 |
Jan 17, 2024 | 19.56 | 19.56 | 19.03 | 19.37 | 18.88 | 36,500 |
Jan 16, 2024 | 19.10 | 19.57 | 18.93 | 19.57 | 19.07 | 31,800 |
Jan 12, 2024 | 20.89 | 20.89 | 19.39 | 19.66 | 19.16 | 42,400 |
Jan 11, 2024 | 21.89 | 22.22 | 20.54 | 20.98 | 20.45 | 50,300 |
Jan 10, 2024 | 21.01 | 21.13 | 20.31 | 20.78 | 20.25 | 31,000 |
Jan 09, 2024 | 21.45 | 21.45 | 21.10 | 21.30 | 20.76 | 25,900 |
Jan 08, 2024 | 20.44 | 21.45 | 20.30 | 21.30 | 20.76 | 35,400 |
Jan 05, 2024 | 19.91 | 19.95 | 19.52 | 19.95 | 19.44 | 17,400 |
Jan 04, 2024 | 19.94 | 20.20 | 19.57 | 20.13 | 19.62 | 13,500 |
Jan 03, 2024 | 19.96 | 19.96 | 18.94 | 19.49 | 18.99 | 59,000 |
Jan 02, 2024 | 21.00 | 21.64 | 20.32 | 20.42 | 19.90 | 33,700 |
Dec 29, 2023 | 19.64 | 19.68 | 18.96 | 19.17 | 18.68 | 23,500 |
Dec 28, 2023 | 19.85 | 19.85 | 19.37 | 19.52 | 19.02 | 44,800 |
Dec 27, 2023 | 19.87 | 20.49 | 19.47 | 19.95 | 19.44 | 69,500 |
Dec 26, 2023 | 20.42 | 20.42 | 19.04 | 19.18 | 18.69 | 42,200 |
Dec 26, 2023 | 4.18 Dividend | |||||
Dec 22, 2023 | 24.21 | 24.23 | 24.00 | 24.07 | 19.39 | 10,000 |
Dec 21, 2023 | 24.49 | 24.49 | 23.89 | 24.12 | 19.43 | 24,700 |
Dec 20, 2023 | 24.46 | 24.46 | 23.83 | 23.97 | 19.30 | 24,600 |
Dec 19, 2023 | 23.82 | 23.82 | 23.12 | 23.26 | 18.73 | 18,200 |
Dec 18, 2023 | 22.57 | 23.30 | 22.57 | 23.13 | 18.63 | 10,600 |
Dec 15, 2023 | 23.28 | 23.43 | 23.10 | 23.24 | 18.72 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |