Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.59 | 22.61 | 22.56 | 22.56 | 22.56 | 1,915 |
May 09, 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.66 | 1 |
May 08, 2024 | 22.41 | 22.43 | 22.41 | 22.43 | 22.43 | 347 |
May 07, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 14 |
May 03, 2024 | 22.70 | 22.71 | 22.70 | 22.71 | 22.71 | 478 |
May 02, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 21 |
May 01, 2024 | 22.06 | 22.08 | 22.06 | 22.08 | 22.08 | 135 |
Apr 30, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 55 |
Apr 29, 2024 | 22.23 | 22.34 | 22.23 | 22.34 | 22.34 | 906 |
Apr 26, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 144 |
Apr 25, 2024 | 21.48 | 21.56 | 21.48 | 21.54 | 21.54 | 44 |
Apr 24, 2024 | 21.41 | 21.41 | 21.40 | 21.40 | 21.40 | 135 |
Apr 23, 2024 | 21.37 | 21.38 | 21.37 | 21.38 | 21.38 | 141 |
Apr 22, 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 21.49 | 153 |
Apr 19, 2024 | 21.57 | 21.60 | 21.57 | 21.60 | 21.60 | 4 |
Apr 18, 2024 | 21.69 | 21.71 | 21.69 | 21.71 | 21.71 | 59 |
Apr 17, 2024 | 21.60 | 21.60 | 21.59 | 21.59 | 21.59 | 11 |
Apr 16, 2024 | 21.33 | 21.39 | 21.33 | 21.39 | 21.39 | 189 |
Apr 15, 2024 | 21.52 | 21.54 | 21.50 | 21.50 | 21.50 | 593 |
Apr 12, 2024 | 21.02 | 21.02 | 20.98 | 21.02 | 21.02 | 139 |
Apr 11, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 27 |
Apr 10, 2024 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | 51 |
Apr 09, 2024 | 21.51 | 21.54 | 21.50 | 21.50 | 21.50 | 545 |
Apr 08, 2024 | 21.55 | 21.57 | 21.54 | 21.54 | 21.54 | 213 |
Apr 05, 2024 | 21.60 | 21.60 | 21.58 | 21.58 | 21.58 | 15 |
Apr 04, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 530 |
Apr 03, 2024 | 21.66 | 21.68 | 21.66 | 21.68 | 21.68 | 10 |
Apr 02, 2024 | 21.75 | 21.75 | 21.72 | 21.72 | 21.72 | 51 |
Mar 28, 2024 | 21.40 | 21.44 | 21.40 | 21.44 | 21.44 | 17 |
Mar 27, 2024 | 21.26 | 21.28 | 21.26 | 21.27 | 21.27 | 351 |
Mar 26, 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | 82 |
Mar 25, 2024 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | 1 |
Mar 22, 2024 | 21.34 | 21.37 | 21.34 | 21.37 | 21.37 | 35 |
Mar 21, 2024 | 21.60 | 21.62 | 21.60 | 21.61 | 21.61 | 23 |
Mar 20, 2024 | 21.68 | 21.69 | 21.68 | 21.69 | 21.69 | 200 |
Mar 19, 2024 | 21.65 | 21.69 | 21.65 | 21.69 | 21.69 | 228 |
Mar 18, 2024 | 21.77 | 21.78 | 21.73 | 21.73 | 21.73 | 778 |
Mar 15, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 48 |
Mar 14, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 108 |
Mar 13, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 50 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 29, 2024 | 20.79 | 20.79 | 20.76 | 20.76 | 20.76 | 341 |
Feb 28, 2024 | 20.51 | 20.51 | 20.49 | 20.49 | 20.49 | 168 |
Feb 27, 2024 | 20.82 | 20.84 | 20.82 | 20.84 | 20.84 | 199 |
Feb 26, 2024 | 20.57 | 20.58 | 20.57 | 20.58 | 20.58 | 72 |
Feb 23, 2024 | 20.90 | 20.90 | 20.87 | 20.90 | 20.90 | 76 |
Feb 22, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 9 |
Feb 21, 2024 | 20.80 | 20.80 | 20.76 | 20.76 | 20.76 | 218 |
Feb 20, 2024 | 20.46 | 20.46 | 20.42 | 20.46 | 20.46 | 133 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 29 |
Feb 15, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 50 |
Feb 14, 2024 | 20.07 | 20.07 | 20.06 | 20.06 | 20.06 | 276 |
Feb 13, 2024 | 20.19 | 20.20 | 20.11 | 20.11 | 20.11 | 324 |
Feb 12, 2024 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | 941 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 19.13 | 19.13 | 19.07 | 19.11 | 19.11 | 128 |
Feb 02, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1 |
Feb 01, 2024 | 19.22 | 19.23 | 19.22 | 19.23 | 19.23 | 125 |
Jan 31, 2024 | 19.22 | 19.26 | 19.22 | 19.22 | 19.22 | 9 |
Jan 30, 2024 | 19.20 | 19.22 | 19.20 | 19.20 | 19.20 | 324 |
Jan 29, 2024 | 19.52 | 19.52 | 19.47 | 19.48 | 19.48 | 70 |
Jan 26, 2024 | 19.90 | 19.93 | 19.90 | 19.93 | 19.93 | 24 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 90 |
Jan 22, 2024 | 19.29 | 19.32 | 19.29 | 19.32 | 19.32 | 121 |
Jan 19, 2024 | 19.38 | 19.39 | 19.38 | 19.39 | 19.39 | 186 |
Jan 18, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 161 |
Jan 17, 2024 | 18.90 | 18.91 | 18.90 | 18.91 | 18.91 | 50 |
Jan 16, 2024 | 19.46 | 19.46 | 19.37 | 19.40 | 19.40 | 785 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 19.57 | 19.58 | 19.57 | 19.58 | 19.58 | 6 |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Jan 09, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 35 |
Jan 08, 2024 | 19.55 | 19.58 | 19.55 | 19.58 | 19.58 | 141 |
Jan 05, 2024 | 19.83 | 19.86 | 19.83 | 19.86 | 19.86 | 137 |
Jan 04, 2024 | 19.91 | 19.91 | 19.89 | 19.89 | 19.89 | 54 |
Jan 03, 2024 | 20.12 | 20.12 | 20.07 | 20.07 | 20.07 | 11 |
Jan 02, 2024 | 20.25 | 20.25 | 20.19 | 20.19 | 20.19 | 117 |
Dec 29, 2023 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 26 |
Dec 28, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 3 |
Dec 27, 2023 | 19.97 | 20.00 | 19.97 | 19.99 | 19.99 | 86 |
Dec 22, 2023 | 20.13 | 20.13 | 20.10 | 20.10 | 20.10 | 41 |
Dec 21, 2023 | 20.08 | 20.08 | 20.05 | 20.05 | 20.05 | 35 |
Dec 20, 2023 | 19.74 | 19.75 | 19.73 | 19.73 | 19.73 | 1,231 |
Dec 19, 2023 | 20.12 | 20.14 | 20.12 | 20.14 | 20.14 | - |
Dec 18, 2023 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | 245 |
Dec 18, 2023 | 0.484915 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |