Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 23.46 | 23.92 | 23.26 | 23.92 | 23.92 | 18,200 |
May 03, 2024 | 23.21 | 23.33 | 22.89 | 23.25 | 23.25 | 13,000 |
May 02, 2024 | 22.35 | 22.55 | 21.89 | 22.47 | 22.47 | 8,300 |
May 01, 2024 | 21.50 | 22.62 | 21.42 | 21.54 | 21.54 | 10,100 |
Apr 30, 2024 | 22.09 | 22.44 | 21.70 | 21.70 | 21.70 | 11,400 |
Apr 29, 2024 | 22.39 | 22.42 | 22.09 | 22.35 | 22.35 | 25,700 |
Apr 26, 2024 | 21.51 | 22.12 | 21.50 | 21.95 | 21.95 | 64,400 |
Apr 25, 2024 | 20.40 | 21.00 | 20.28 | 20.94 | 20.94 | 20,200 |
Apr 24, 2024 | 21.90 | 21.90 | 21.10 | 21.38 | 21.38 | 24,700 |
Apr 23, 2024 | 20.92 | 21.51 | 20.77 | 21.41 | 21.41 | 24,800 |
Apr 22, 2024 | 20.50 | 20.82 | 20.16 | 20.68 | 20.68 | 9,300 |
Apr 19, 2024 | 20.60 | 20.80 | 19.93 | 20.14 | 20.14 | 26,200 |
Apr 18, 2024 | 20.93 | 21.29 | 20.67 | 20.82 | 20.82 | 17,000 |
Apr 17, 2024 | 21.15 | 21.19 | 20.56 | 20.73 | 20.73 | 16,300 |
Apr 16, 2024 | 21.29 | 21.31 | 20.80 | 21.19 | 21.19 | 13,100 |
Apr 15, 2024 | 22.46 | 22.50 | 21.25 | 21.31 | 21.31 | 80,400 |
Apr 12, 2024 | 22.55 | 22.68 | 21.99 | 22.15 | 22.15 | 33,500 |
Apr 11, 2024 | 23.01 | 23.48 | 22.90 | 23.35 | 23.35 | 6,400 |
Apr 10, 2024 | 22.90 | 23.08 | 22.72 | 22.88 | 22.88 | 20,200 |
Apr 09, 2024 | 23.53 | 23.60 | 23.17 | 23.57 | 23.57 | 13,400 |
Apr 08, 2024 | 23.25 | 23.38 | 23.14 | 23.33 | 23.33 | 19,800 |
Apr 05, 2024 | 22.78 | 23.31 | 22.68 | 23.10 | 23.10 | 16,700 |
Apr 04, 2024 | 24.18 | 24.18 | 22.90 | 23.08 | 23.08 | 28,500 |
Apr 03, 2024 | 23.55 | 23.98 | 23.25 | 23.84 | 23.84 | 32,500 |
Apr 02, 2024 | 23.78 | 23.79 | 23.40 | 23.76 | 23.76 | 44,000 |
Apr 01, 2024 | 25.13 | 25.26 | 24.41 | 24.71 | 24.71 | 25,900 |
Mar 28, 2024 | 24.78 | 25.11 | 24.78 | 24.95 | 24.95 | 27,000 |
Mar 27, 2024 | 25.30 | 25.30 | 24.42 | 24.84 | 24.84 | 37,700 |
Mar 26, 2024 | 25.38 | 25.52 | 25.12 | 25.12 | 25.12 | 16,700 |
Mar 25, 2024 | 25.12 | 25.33 | 24.90 | 25.15 | 25.15 | 25,900 |
Mar 22, 2024 | 25.54 | 25.62 | 25.22 | 25.44 | 25.44 | 29,600 |
Mar 21, 2024 | 26.00 | 26.08 | 25.56 | 25.57 | 25.57 | 58,700 |
Mar 20, 2024 | 25.10 | 25.77 | 24.89 | 25.64 | 25.64 | 36,600 |
Mar 19, 2024 | 24.73 | 25.16 | 24.25 | 25.04 | 25.04 | 33,100 |
Mar 19, 2024 | 0.067 Dividend | |||||
Mar 18, 2024 | 25.45 | 25.68 | 25.07 | 25.13 | 25.06 | 34,000 |
Mar 15, 2024 | 24.49 | 24.99 | 24.49 | 24.78 | 24.71 | 37,300 |
Mar 14, 2024 | 25.43 | 25.43 | 24.30 | 24.62 | 24.55 | 62,600 |
Mar 13, 2024 | 25.91 | 25.91 | 25.33 | 25.53 | 25.46 | 38,900 |
Mar 12, 2024 | 25.15 | 25.88 | 24.72 | 25.81 | 25.74 | 57,100 |
Mar 11, 2024 | 25.35 | 25.60 | 25.03 | 25.14 | 25.07 | 97,100 |
Mar 08, 2024 | 27.35 | 27.99 | 25.82 | 26.04 | 25.97 | 133,700 |
Mar 07, 2024 | 26.65 | 26.90 | 26.29 | 26.86 | 26.79 | 127,800 |
Mar 06, 2024 | 25.86 | 26.30 | 25.50 | 26.01 | 25.94 | 78,800 |
Mar 05, 2024 | 25.28 | 25.54 | 24.67 | 25.02 | 24.95 | 69,100 |
Mar 04, 2024 | 25.62 | 25.84 | 25.28 | 25.37 | 25.30 | 112,400 |
Mar 01, 2024 | 24.74 | 25.11 | 24.17 | 25.05 | 24.98 | 76,800 |
Feb 29, 2024 | 24.10 | 24.40 | 23.90 | 24.18 | 24.12 | 40,500 |
Feb 28, 2024 | 23.87 | 24.04 | 23.40 | 23.67 | 23.61 | 27,900 |
Feb 27, 2024 | 24.49 | 24.49 | 23.94 | 24.18 | 24.12 | 35,900 |
Feb 26, 2024 | 24.29 | 24.29 | 23.77 | 23.93 | 23.87 | 86,900 |
Feb 23, 2024 | 23.87 | 24.20 | 23.31 | 23.61 | 23.55 | 37,300 |
Feb 22, 2024 | 23.08 | 23.64 | 23.08 | 23.59 | 23.53 | 76,700 |
Feb 21, 2024 | 21.95 | 21.95 | 21.34 | 21.61 | 21.55 | 31,500 |
Feb 20, 2024 | 22.47 | 22.49 | 21.84 | 22.25 | 22.19 | 52,400 |
Feb 16, 2024 | 23.00 | 23.00 | 22.27 | 22.47 | 22.41 | 25,600 |
Feb 15, 2024 | 22.84 | 22.86 | 22.52 | 22.70 | 22.64 | 51,400 |
Feb 14, 2024 | 22.16 | 22.40 | 21.83 | 22.40 | 22.34 | 43,500 |
Feb 13, 2024 | 21.27 | 21.92 | 20.74 | 21.39 | 21.33 | 42,100 |
Feb 12, 2024 | 22.57 | 22.97 | 22.38 | 22.50 | 22.44 | 56,400 |
Feb 09, 2024 | 21.71 | 22.45 | 21.71 | 22.38 | 22.32 | 63,100 |
Feb 08, 2024 | 21.70 | 21.70 | 21.48 | 21.61 | 21.55 | 21,400 |
Feb 07, 2024 | 21.47 | 21.57 | 21.17 | 21.57 | 21.51 | 20,500 |
Feb 06, 2024 | 21.32 | 21.32 | 20.82 | 21.18 | 21.12 | 28,100 |
Feb 05, 2024 | 21.60 | 21.65 | 21.07 | 21.61 | 21.55 | 40,700 |
Feb 02, 2024 | 21.29 | 21.70 | 21.00 | 21.68 | 21.62 | 34,400 |
Feb 01, 2024 | 21.03 | 21.34 | 20.79 | 21.34 | 21.28 | 68,200 |
Jan 31, 2024 | 21.11 | 21.18 | 20.47 | 20.55 | 20.49 | 53,800 |
Jan 30, 2024 | 21.92 | 21.92 | 21.43 | 21.48 | 21.42 | 35,100 |
Jan 29, 2024 | 21.38 | 21.93 | 21.07 | 21.89 | 21.84 | 42,500 |
Jan 26, 2024 | 21.29 | 21.58 | 21.29 | 21.43 | 21.37 | 20,900 |
Jan 25, 2024 | 21.21 | 21.45 | 21.02 | 21.18 | 21.12 | 23,700 |
Jan 24, 2024 | 21.76 | 21.76 | 20.80 | 21.04 | 20.98 | 108,000 |
Jan 23, 2024 | 21.63 | 21.63 | 21.04 | 21.34 | 21.28 | 101,700 |
Jan 22, 2024 | 21.28 | 21.67 | 21.22 | 21.40 | 21.34 | 115,400 |
Jan 19, 2024 | 20.56 | 20.80 | 20.09 | 20.74 | 20.68 | 36,200 |
Jan 18, 2024 | 20.30 | 20.47 | 19.95 | 20.34 | 20.29 | 45,700 |
Jan 17, 2024 | 20.17 | 20.17 | 19.50 | 19.93 | 19.88 | 70,800 |
Jan 16, 2024 | 20.87 | 20.87 | 20.46 | 20.58 | 20.53 | 63,000 |
Jan 12, 2024 | 21.02 | 21.37 | 20.79 | 20.96 | 20.90 | 88,800 |
Jan 11, 2024 | 20.54 | 20.93 | 20.29 | 20.74 | 20.68 | 49,700 |
Jan 10, 2024 | 20.01 | 20.53 | 20.01 | 20.47 | 20.42 | 76,000 |
Jan 09, 2024 | 19.42 | 19.70 | 19.12 | 19.48 | 19.43 | 99,100 |
Jan 08, 2024 | 18.52 | 19.47 | 18.52 | 19.45 | 19.40 | 88,100 |
Jan 05, 2024 | 18.34 | 18.51 | 18.13 | 18.27 | 18.22 | 20,700 |
Jan 04, 2024 | 18.26 | 18.59 | 18.16 | 18.30 | 18.25 | 19,400 |
Jan 03, 2024 | 19.09 | 19.09 | 18.34 | 18.44 | 18.39 | 70,600 |
Jan 02, 2024 | 20.19 | 20.19 | 19.37 | 19.55 | 19.50 | 35,500 |
Dec 29, 2023 | 20.90 | 21.02 | 20.48 | 20.60 | 20.55 | 44,000 |
Dec 28, 2023 | 21.07 | 21.15 | 20.91 | 21.00 | 20.94 | 25,000 |
Dec 27, 2023 | 21.09 | 21.10 | 20.70 | 20.86 | 20.80 | 28,800 |
Dec 26, 2023 | 20.85 | 20.88 | 20.65 | 20.85 | 20.79 | 35,100 |
Dec 22, 2023 | 20.99 | 20.99 | 20.34 | 20.55 | 20.50 | 29,400 |
Dec 21, 2023 | 20.42 | 20.64 | 20.22 | 20.62 | 20.57 | 85,500 |
Dec 21, 2023 | 0.061 Dividend | |||||
Dec 20, 2023 | 20.99 | 20.99 | 19.88 | 19.88 | 19.77 | 75,800 |
Dec 19, 2023 | 20.54 | 20.92 | 20.54 | 20.88 | 20.76 | 21,300 |
Dec 18, 2023 | 20.46 | 20.53 | 20.11 | 20.47 | 20.35 | 77,800 |
Dec 15, 2023 | 20.30 | 20.69 | 20.25 | 20.38 | 20.26 | 58,400 |
Dec 14, 2023 | 19.80 | 20.13 | 19.58 | 19.99 | 19.88 | 96,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |