Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.01 | 25.22 | 24.61 | 24.66 | 24.66 | 4,526 |
May 02, 2024 | 23.87 | 24.01 | 23.56 | 23.94 | 23.94 | 11,200 |
May 01, 2024 | 23.11 | 24.09 | 22.90 | 23.14 | 23.14 | 11,700 |
Apr 30, 2024 | 23.97 | 24.14 | 23.09 | 23.09 | 23.09 | 15,800 |
Apr 29, 2024 | 24.08 | 24.45 | 24.08 | 24.33 | 24.33 | 10,100 |
Apr 26, 2024 | 24.08 | 24.18 | 23.67 | 23.96 | 23.96 | 9,400 |
Apr 25, 2024 | 23.42 | 23.74 | 23.08 | 23.72 | 23.72 | 7,800 |
Apr 24, 2024 | 23.97 | 24.49 | 23.66 | 24.09 | 24.09 | 6,700 |
Apr 23, 2024 | 23.47 | 24.30 | 23.38 | 24.11 | 24.11 | 14,100 |
Apr 22, 2024 | 23.04 | 23.57 | 22.51 | 23.17 | 23.17 | 11,500 |
Apr 19, 2024 | 22.06 | 22.71 | 22.06 | 22.56 | 22.56 | 2,800 |
Apr 18, 2024 | 22.73 | 22.73 | 22.16 | 22.31 | 22.31 | 10,400 |
Apr 17, 2024 | 23.40 | 23.40 | 22.45 | 22.45 | 22.45 | 9,600 |
Apr 16, 2024 | 23.12 | 23.42 | 22.62 | 23.03 | 23.03 | 23,100 |
Apr 15, 2024 | 24.56 | 24.56 | 23.26 | 23.44 | 23.44 | 23,600 |
Apr 12, 2024 | 24.96 | 25.00 | 23.96 | 24.17 | 24.17 | 19,700 |
Apr 11, 2024 | 25.45 | 25.51 | 24.94 | 25.45 | 25.45 | 22,900 |
Apr 10, 2024 | 25.82 | 25.96 | 25.13 | 25.37 | 25.37 | 20,800 |
Apr 09, 2024 | 26.94 | 27.01 | 26.44 | 27.01 | 27.01 | 16,600 |
Apr 08, 2024 | 26.78 | 27.05 | 26.78 | 26.95 | 26.95 | 5,000 |
Apr 05, 2024 | 26.10 | 26.76 | 25.95 | 26.66 | 26.66 | 5,400 |
Apr 04, 2024 | 27.59 | 27.59 | 26.01 | 26.04 | 26.04 | 12,500 |
Apr 03, 2024 | 26.25 | 26.98 | 26.25 | 26.84 | 26.84 | 7,100 |
Apr 02, 2024 | 27.05 | 27.05 | 26.30 | 26.57 | 26.57 | 20,200 |
Apr 01, 2024 | 28.39 | 28.39 | 27.64 | 27.69 | 27.69 | 19,000 |
Mar 28, 2024 | 27.97 | 28.56 | 27.97 | 28.28 | 28.28 | 31,500 |
Mar 27, 2024 | 26.90 | 27.98 | 26.90 | 27.95 | 27.95 | 11,800 |
Mar 26, 2024 | 27.40 | 27.40 | 26.71 | 26.71 | 26.71 | 25,800 |
Mar 25, 2024 | 26.67 | 27.15 | 26.67 | 26.78 | 26.78 | 14,000 |
Mar 22, 2024 | 27.26 | 27.26 | 26.72 | 26.77 | 26.77 | 20,000 |
Mar 21, 2024 | 26.99 | 27.56 | 26.97 | 27.48 | 27.48 | 28,600 |
Mar 20, 2024 | 25.67 | 26.62 | 25.67 | 26.54 | 26.54 | 4,900 |
Mar 20, 2024 | 0.01 Dividend | |||||
Mar 19, 2024 | 24.79 | 25.60 | 24.79 | 25.46 | 25.45 | 6,000 |
Mar 18, 2024 | 25.27 | 25.37 | 25.07 | 25.07 | 25.06 | 5,700 |
Mar 15, 2024 | 25.27 | 25.43 | 25.11 | 25.16 | 25.15 | 3,300 |
Mar 14, 2024 | 26.33 | 26.33 | 24.70 | 25.27 | 25.26 | 35,100 |
Mar 13, 2024 | 25.91 | 26.44 | 25.91 | 26.16 | 26.15 | 4,100 |
Mar 12, 2024 | 25.74 | 26.07 | 25.34 | 25.84 | 25.83 | 13,000 |
Mar 11, 2024 | 25.75 | 25.75 | 25.19 | 25.59 | 25.58 | 10,000 |
Mar 08, 2024 | 26.56 | 27.03 | 25.81 | 25.93 | 25.92 | 7,800 |
Mar 07, 2024 | 26.11 | 26.44 | 26.11 | 26.38 | 26.37 | 8,300 |
Mar 06, 2024 | 25.65 | 25.86 | 25.49 | 25.62 | 25.61 | 10,200 |
Mar 05, 2024 | 25.19 | 25.50 | 24.88 | 25.17 | 25.16 | 8,400 |
Mar 04, 2024 | 25.55 | 25.75 | 25.31 | 25.35 | 25.34 | 15,500 |
Mar 01, 2024 | 24.29 | 24.85 | 24.17 | 24.83 | 24.82 | 21,000 |
Feb 29, 2024 | 23.97 | 24.36 | 23.97 | 24.32 | 24.31 | 6,400 |
Feb 28, 2024 | 23.43 | 23.88 | 23.43 | 23.75 | 23.74 | 4,500 |
Feb 27, 2024 | 23.83 | 23.83 | 23.59 | 23.77 | 23.76 | 5,400 |
Feb 26, 2024 | 23.60 | 23.60 | 23.37 | 23.53 | 23.52 | 6,700 |
Feb 23, 2024 | 23.58 | 23.78 | 23.32 | 23.55 | 23.54 | 10,600 |
Feb 22, 2024 | 23.01 | 23.53 | 22.95 | 23.46 | 23.45 | 15,100 |
Feb 21, 2024 | 22.18 | 22.50 | 22.15 | 22.45 | 22.44 | 7,800 |
Feb 20, 2024 | 22.45 | 22.46 | 22.17 | 22.45 | 22.44 | 18,500 |
Feb 16, 2024 | 23.30 | 23.57 | 22.91 | 22.95 | 22.94 | 13,700 |
Feb 15, 2024 | 23.19 | 23.59 | 23.06 | 23.54 | 23.53 | 20,300 |
Feb 14, 2024 | 22.10 | 22.45 | 21.74 | 22.35 | 22.34 | 10,000 |
Feb 13, 2024 | 21.55 | 22.01 | 21.00 | 21.46 | 21.45 | 19,300 |
Feb 12, 2024 | 22.62 | 23.38 | 22.62 | 23.18 | 23.17 | 29,200 |
Feb 09, 2024 | 22.04 | 22.53 | 22.04 | 22.51 | 22.50 | 10,100 |
Feb 08, 2024 | 21.63 | 22.07 | 21.63 | 22.04 | 22.03 | 6,700 |
Feb 07, 2024 | 21.13 | 21.64 | 21.06 | 21.46 | 21.45 | 7,700 |
Feb 06, 2024 | 21.00 | 21.21 | 20.77 | 21.18 | 21.17 | 13,200 |
Feb 05, 2024 | 20.94 | 21.11 | 20.52 | 20.86 | 20.85 | 13,000 |
Feb 02, 2024 | 21.05 | 21.79 | 20.86 | 21.60 | 21.59 | 12,300 |
Feb 01, 2024 | 21.19 | 21.61 | 20.51 | 21.61 | 21.60 | 10,500 |
Jan 31, 2024 | 21.81 | 21.94 | 20.88 | 20.88 | 20.87 | 15,500 |
Jan 30, 2024 | 22.02 | 22.22 | 21.82 | 22.03 | 22.02 | 15,400 |
Jan 29, 2024 | 21.40 | 22.22 | 21.40 | 22.22 | 22.21 | 6,200 |
Jan 26, 2024 | 21.66 | 21.89 | 21.46 | 21.58 | 21.57 | 17,700 |
Jan 25, 2024 | 21.67 | 21.81 | 21.19 | 21.55 | 21.54 | 10,500 |
Jan 24, 2024 | 22.27 | 22.27 | 21.14 | 21.16 | 21.15 | 41,300 |
Jan 23, 2024 | 22.16 | 22.19 | 21.40 | 21.64 | 21.63 | 11,800 |
Jan 22, 2024 | 21.59 | 22.00 | 21.59 | 21.84 | 21.83 | 14,200 |
Jan 19, 2024 | 20.71 | 21.21 | 20.30 | 21.11 | 21.10 | 39,500 |
Jan 18, 2024 | 20.32 | 20.56 | 20.01 | 20.56 | 20.55 | 7,300 |
Jan 17, 2024 | 19.80 | 20.10 | 19.76 | 20.02 | 20.01 | 7,800 |
Jan 16, 2024 | 20.33 | 20.65 | 20.25 | 20.55 | 20.54 | 20,600 |
Jan 12, 2024 | 21.48 | 21.63 | 20.80 | 20.94 | 20.93 | 6,800 |
Jan 11, 2024 | 20.95 | 20.98 | 20.39 | 20.94 | 20.93 | 11,900 |
Jan 10, 2024 | 20.87 | 21.12 | 20.81 | 21.12 | 21.11 | 9,300 |
Jan 09, 2024 | 20.74 | 21.05 | 20.64 | 21.00 | 20.99 | 12,800 |
Jan 08, 2024 | 20.51 | 21.37 | 20.51 | 21.37 | 21.36 | 16,600 |
Jan 05, 2024 | 20.47 | 20.98 | 20.47 | 20.61 | 20.60 | 19,200 |
Jan 04, 2024 | 20.40 | 20.75 | 20.37 | 20.37 | 20.36 | 24,800 |
Jan 03, 2024 | 21.55 | 21.55 | 20.49 | 20.49 | 20.48 | 28,900 |
Jan 02, 2024 | 21.96 | 22.46 | 21.77 | 22.11 | 22.10 | 11,000 |
Dec 29, 2023 | 22.80 | 22.93 | 22.29 | 22.32 | 22.31 | 15,400 |
Dec 28, 2023 | 23.00 | 23.07 | 22.85 | 23.00 | 22.99 | 14,600 |
Dec 27, 2023 | 23.09 | 23.19 | 22.84 | 23.00 | 22.99 | 19,500 |
Dec 26, 2023 | 22.65 | 23.17 | 22.65 | 22.98 | 22.97 | 15,100 |
Dec 22, 2023 | 22.60 | 22.81 | 22.22 | 22.46 | 22.45 | 19,600 |
Dec 21, 2023 | 22.21 | 22.31 | 21.69 | 22.28 | 22.27 | 13,100 |
Dec 20, 2023 | 22.22 | 22.81 | 21.42 | 21.43 | 21.42 | 22,400 |
Dec 20, 2023 | 0.037 Dividend | |||||
Dec 19, 2023 | 22.03 | 22.55 | 22.03 | 22.51 | 22.46 | 12,300 |
Dec 18, 2023 | 21.76 | 22.01 | 21.65 | 21.71 | 21.67 | 5,700 |
Dec 15, 2023 | 22.12 | 22.12 | 21.48 | 21.66 | 21.62 | 29,900 |
Dec 14, 2023 | 21.43 | 22.38 | 21.43 | 22.20 | 22.15 | 27,600 |
Dec 13, 2023 | 19.28 | 20.75 | 19.09 | 20.75 | 20.71 | 27,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |