Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.03 | 27.28 | 26.81 | 27.24 | 27.24 | 86,868 |
May 02, 2024 | 26.25 | 26.92 | 26.23 | 26.87 | 26.87 | 99,900 |
May 01, 2024 | 25.97 | 26.25 | 25.94 | 26.14 | 26.14 | 95,800 |
Apr 30, 2024 | 25.89 | 26.16 | 25.87 | 25.96 | 25.96 | 167,000 |
Apr 29, 2024 | 25.94 | 26.00 | 25.76 | 25.93 | 25.93 | 228,800 |
Apr 26, 2024 | 25.76 | 25.97 | 25.76 | 25.91 | 25.91 | 79,200 |
Apr 25, 2024 | 25.76 | 25.89 | 25.60 | 25.74 | 25.74 | 71,400 |
Apr 24, 2024 | 25.60 | 26.05 | 25.43 | 25.86 | 25.86 | 92,300 |
Apr 23, 2024 | 25.45 | 25.77 | 25.45 | 25.59 | 25.59 | 153,500 |
Apr 22, 2024 | 25.39 | 25.53 | 25.29 | 25.50 | 25.50 | 124,400 |
Apr 19, 2024 | 24.82 | 25.39 | 24.80 | 25.35 | 25.35 | 151,200 |
Apr 18, 2024 | 24.56 | 25.02 | 24.56 | 24.92 | 24.92 | 96,000 |
Apr 17, 2024 | 24.35 | 24.60 | 24.28 | 24.55 | 24.55 | 68,100 |
Apr 16, 2024 | 24.07 | 24.28 | 23.92 | 24.26 | 24.26 | 83,900 |
Apr 15, 2024 | 24.26 | 24.28 | 23.99 | 24.10 | 24.10 | 39,200 |
Apr 12, 2024 | 24.25 | 24.38 | 23.99 | 24.22 | 24.22 | 94,400 |
Apr 11, 2024 | 24.29 | 24.40 | 24.19 | 24.29 | 24.29 | 79,900 |
Apr 10, 2024 | 23.96 | 24.32 | 23.89 | 24.24 | 24.24 | 49,200 |
Apr 09, 2024 | 24.41 | 24.42 | 24.09 | 24.29 | 24.29 | 58,800 |
Apr 08, 2024 | 24.22 | 24.45 | 24.17 | 24.39 | 24.39 | 63,000 |
Apr 05, 2024 | 24.22 | 24.47 | 24.10 | 24.38 | 24.38 | 102,800 |
Apr 04, 2024 | 24.55 | 24.64 | 24.13 | 24.31 | 24.31 | 121,500 |
Apr 03, 2024 | 24.11 | 24.56 | 24.07 | 24.42 | 24.42 | 179,700 |
Apr 02, 2024 | 24.65 | 24.82 | 24.47 | 24.73 | 24.73 | 86,000 |
Apr 01, 2024 | 24.69 | 24.83 | 24.51 | 24.71 | 24.71 | 63,200 |
Mar 28, 2024 | 24.69 | 24.90 | 24.65 | 24.66 | 24.66 | 82,100 |
Mar 27, 2024 | 24.79 | 24.90 | 24.67 | 24.69 | 24.69 | 90,700 |
Mar 26, 2024 | 24.97 | 25.00 | 24.66 | 24.67 | 24.67 | 105,100 |
Mar 25, 2024 | 24.71 | 24.97 | 24.70 | 24.97 | 24.97 | 100,500 |
Mar 22, 2024 | 24.75 | 25.10 | 24.73 | 24.74 | 24.74 | 123,300 |
Mar 21, 2024 | 24.30 | 24.77 | 24.23 | 24.63 | 24.63 | 68,500 |
Mar 20, 2024 | 24.21 | 24.54 | 24.18 | 24.34 | 24.34 | 88,300 |
Mar 19, 2024 | 24.09 | 24.39 | 24.07 | 24.22 | 24.22 | 113,200 |
Mar 18, 2024 | 23.51 | 24.09 | 23.51 | 24.05 | 24.05 | 112,500 |
Mar 15, 2024 | 23.49 | 23.79 | 23.45 | 23.57 | 23.57 | 211,800 |
Mar 14, 2024 | 23.60 | 23.84 | 23.35 | 23.59 | 23.59 | 102,400 |
Mar 13, 2024 | 23.05 | 23.74 | 23.01 | 23.67 | 23.67 | 132,400 |
Mar 12, 2024 | 22.38 | 23.13 | 22.31 | 23.08 | 23.08 | 124,900 |
Mar 11, 2024 | 22.19 | 22.50 | 22.18 | 22.33 | 22.33 | 79,100 |
Mar 08, 2024 | 22.08 | 22.31 | 22.07 | 22.29 | 22.29 | 69,400 |
Mar 07, 2024 | 21.96 | 22.08 | 21.89 | 22.07 | 22.07 | 67,300 |
Mar 07, 2024 | 0.122 Dividend | |||||
Mar 06, 2024 | 21.99 | 22.25 | 21.78 | 21.88 | 21.76 | 97,600 |
Mar 05, 2024 | 21.90 | 22.11 | 21.88 | 22.04 | 21.92 | 49,700 |
Mar 04, 2024 | 21.89 | 22.06 | 21.89 | 21.98 | 21.86 | 54,100 |
Mar 01, 2024 | 22.10 | 22.16 | 21.85 | 21.90 | 21.78 | 83,800 |
Feb 29, 2024 | 22.23 | 22.29 | 21.91 | 22.04 | 21.92 | 231,000 |
Feb 28, 2024 | 21.95 | 22.14 | 21.77 | 22.10 | 21.98 | 114,600 |
Feb 27, 2024 | 21.84 | 22.04 | 21.67 | 21.98 | 21.86 | 143,000 |
Feb 26, 2024 | 21.29 | 21.63 | 20.89 | 21.57 | 21.45 | 163,400 |
Feb 23, 2024 | 20.62 | 21.54 | 20.62 | 21.29 | 21.17 | 236,000 |
Feb 22, 2024 | 19.55 | 21.15 | 19.21 | 20.62 | 20.51 | 281,800 |
Feb 21, 2024 | 20.38 | 20.68 | 20.33 | 20.51 | 20.40 | 170,700 |
Feb 20, 2024 | 20.60 | 20.74 | 20.25 | 20.42 | 20.31 | 177,100 |
Feb 16, 2024 | 20.50 | 20.72 | 20.36 | 20.62 | 20.51 | 105,300 |
Feb 15, 2024 | 20.20 | 20.67 | 20.09 | 20.65 | 20.53 | 59,800 |
Feb 14, 2024 | 19.86 | 20.17 | 19.69 | 20.12 | 20.01 | 54,400 |
Feb 13, 2024 | 19.91 | 19.94 | 19.41 | 19.80 | 19.69 | 138,700 |
Feb 12, 2024 | 19.70 | 20.27 | 19.70 | 20.15 | 20.04 | 83,600 |
Feb 09, 2024 | 19.84 | 19.84 | 19.56 | 19.71 | 19.60 | 56,300 |
Feb 08, 2024 | 19.83 | 19.88 | 19.56 | 19.83 | 19.72 | 77,100 |
Feb 07, 2024 | 19.89 | 19.91 | 19.64 | 19.73 | 19.62 | 331,200 |
Feb 06, 2024 | 19.43 | 19.90 | 19.43 | 19.89 | 19.78 | 111,900 |
Feb 05, 2024 | 19.75 | 19.75 | 19.42 | 19.44 | 19.33 | 71,700 |
Feb 02, 2024 | 19.74 | 20.06 | 19.74 | 19.92 | 19.81 | 95,600 |
Feb 01, 2024 | 19.71 | 19.93 | 19.65 | 19.89 | 19.78 | 99,700 |
Jan 31, 2024 | 20.06 | 20.07 | 19.57 | 19.62 | 19.51 | 86,400 |
Jan 30, 2024 | 20.01 | 20.12 | 19.91 | 20.05 | 19.94 | 55,700 |
Jan 29, 2024 | 19.83 | 20.13 | 19.83 | 20.05 | 19.94 | 64,200 |
Jan 26, 2024 | 20.07 | 20.16 | 19.92 | 19.94 | 19.83 | 62,000 |
Jan 25, 2024 | 19.70 | 20.08 | 19.70 | 19.96 | 19.85 | 62,500 |
Jan 24, 2024 | 19.87 | 19.91 | 19.49 | 19.65 | 19.54 | 90,900 |
Jan 23, 2024 | 19.80 | 20.00 | 19.70 | 19.92 | 19.81 | 74,900 |
Jan 22, 2024 | 19.38 | 19.78 | 19.38 | 19.75 | 19.64 | 63,800 |
Jan 19, 2024 | 19.34 | 19.41 | 19.12 | 19.38 | 19.27 | 224,900 |
Jan 18, 2024 | 19.45 | 19.45 | 19.11 | 19.31 | 19.20 | 142,800 |
Jan 17, 2024 | 19.15 | 19.51 | 19.04 | 19.46 | 19.35 | 118,000 |
Jan 16, 2024 | 19.65 | 19.77 | 19.28 | 19.30 | 19.19 | 112,600 |
Jan 15, 2024 | 19.63 | 19.89 | 19.63 | 19.85 | 19.74 | 13,300 |
Jan 12, 2024 | 19.92 | 20.15 | 19.76 | 19.85 | 19.74 | 59,400 |
Jan 11, 2024 | 19.84 | 19.89 | 19.61 | 19.87 | 19.76 | 49,700 |
Jan 10, 2024 | 19.93 | 20.09 | 19.81 | 19.84 | 19.73 | 59,100 |
Jan 09, 2024 | 19.89 | 20.08 | 19.81 | 19.96 | 19.85 | 81,900 |
Jan 08, 2024 | 19.83 | 20.10 | 19.83 | 20.05 | 19.94 | 44,500 |
Jan 05, 2024 | 19.76 | 20.03 | 19.60 | 19.81 | 19.70 | 72,300 |
Jan 04, 2024 | 20.02 | 20.02 | 19.78 | 19.80 | 19.69 | 89,700 |
Jan 03, 2024 | 20.51 | 20.60 | 19.94 | 19.99 | 19.88 | 77,900 |
Jan 02, 2024 | 20.02 | 20.50 | 19.99 | 20.48 | 20.37 | 67,000 |
Dec 29, 2023 | 20.09 | 20.09 | 19.86 | 19.96 | 19.85 | 50,500 |
Dec 28, 2023 | 19.97 | 20.19 | 19.97 | 20.08 | 19.97 | 51,300 |
Dec 27, 2023 | 20.34 | 20.34 | 20.00 | 20.13 | 20.02 | 50,100 |
Dec 22, 2023 | 20.11 | 20.38 | 20.00 | 20.16 | 20.05 | 47,300 |
Dec 21, 2023 | 20.22 | 20.30 | 19.82 | 20.03 | 19.92 | 87,900 |
Dec 20, 2023 | 20.64 | 20.69 | 20.12 | 20.15 | 20.04 | 64,600 |
Dec 19, 2023 | 20.46 | 20.82 | 20.24 | 20.73 | 20.61 | 96,300 |
Dec 18, 2023 | 20.31 | 20.48 | 20.25 | 20.31 | 20.20 | 80,900 |
Dec 15, 2023 | 20.71 | 20.71 | 20.25 | 20.28 | 20.17 | 299,200 |
Dec 14, 2023 | 20.96 | 21.14 | 20.58 | 20.76 | 20.64 | 78,900 |
Dec 13, 2023 | 20.46 | 20.92 | 20.41 | 20.92 | 20.80 | 73,300 |
Dec 12, 2023 | 20.33 | 20.48 | 20.19 | 20.48 | 20.37 | 60,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |