Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.20 | 21.64 | 19.80 | 21.10 | 21.10 | 16,240 |
May 02, 2024 | 20.40 | 20.96 | 19.96 | 19.97 | 19.97 | 26,734 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 21.14 | 21.10 | 20.36 | 20.99 | 20.99 | 100,691 |
Apr 29, 2024 | 20.55 | 21.04 | 20.20 | 20.78 | 20.78 | 82,101 |
Apr 29, 2024 | 0.385 Dividend | |||||
Apr 26, 2024 | 21.23 | 21.30 | 20.92 | 21.04 | 20.65 | 116,608 |
Apr 25, 2024 | 21.00 | 21.10 | 20.90 | 20.97 | 20.58 | 191,448 |
Apr 24, 2024 | 21.00 | 21.38 | 21.06 | 21.07 | 20.69 | 117,784 |
Apr 23, 2024 | 20.80 | 21.08 | 20.74 | 20.98 | 20.59 | 1,197,681 |
Apr 22, 2024 | 21.14 | 21.32 | 20.82 | 20.99 | 20.60 | 787,938 |
Apr 19, 2024 | 21.29 | 21.26 | 20.78 | 21.04 | 20.65 | 174,734 |
Apr 18, 2024 | 21.49 | 21.44 | 20.96 | 21.09 | 20.70 | 779,780 |
Apr 17, 2024 | 21.00 | 21.40 | 20.90 | 21.21 | 20.82 | 1,519,008 |
Apr 16, 2024 | 21.49 | 21.56 | 20.89 | 21.14 | 20.76 | 90,154 |
Apr 15, 2024 | 21.49 | 21.74 | 21.24 | 21.44 | 21.05 | 947,829 |
Apr 12, 2024 | 21.37 | 21.80 | 20.86 | 21.36 | 20.97 | 329,060 |
Apr 11, 2024 | 21.02 | 21.36 | 20.68 | 21.28 | 20.89 | 2,527,822 |
Apr 10, 2024 | 21.43 | 21.72 | 20.74 | 20.84 | 20.46 | 1,638,928 |
Apr 09, 2024 | 20.75 | 21.26 | 20.30 | 20.87 | 20.49 | 981,719 |
Apr 08, 2024 | 20.38 | 20.44 | 19.95 | 20.30 | 19.93 | 174,920 |
Apr 05, 2024 | 20.59 | 20.74 | 20.08 | 20.34 | 19.97 | 220,105 |
Apr 04, 2024 | 20.69 | 21.06 | 20.52 | 20.89 | 20.50 | 146,161 |
Apr 03, 2024 | 20.00 | 20.60 | 19.99 | 20.33 | 19.96 | 189,014 |
Apr 02, 2024 | 20.00 | 20.46 | 19.87 | 20.31 | 19.94 | 525,764 |
Mar 28, 2024 | 20.10 | 20.47 | 19.79 | 20.00 | 19.63 | 160,424 |
Mar 27, 2024 | 20.15 | 20.35 | 19.69 | 20.21 | 19.84 | 116,418 |
Mar 26, 2024 | 20.95 | 21.17 | 20.22 | 20.22 | 19.85 | 138,785 |
Mar 25, 2024 | 21.00 | 21.14 | 20.81 | 21.04 | 20.65 | 50,312 |
Mar 22, 2024 | 21.16 | 21.22 | 20.68 | 20.99 | 20.61 | 560,232 |
Mar 21, 2024 | 20.96 | 21.26 | 20.76 | 21.00 | 20.61 | 92,906 |
Mar 20, 2024 | 20.40 | 20.94 | 20.30 | 20.88 | 20.50 | 180,021 |
Mar 19, 2024 | 20.50 | 20.81 | 20.41 | 20.62 | 20.24 | 124,108 |
Mar 18, 2024 | 21.09 | 20.97 | 20.57 | 20.73 | 20.35 | 79,386 |
Mar 15, 2024 | 20.50 | 20.99 | 20.48 | 20.80 | 20.42 | 89,176 |
Mar 14, 2024 | 20.22 | 20.70 | 20.31 | 20.63 | 20.25 | 609,283 |
Mar 13, 2024 | 21.00 | 21.09 | 20.44 | 20.60 | 20.22 | 208,633 |
Mar 12, 2024 | 20.80 | 21.02 | 20.56 | 20.96 | 20.58 | 38,209 |
Mar 11, 2024 | 20.21 | 20.82 | 20.15 | 20.64 | 20.26 | 383,977 |
Mar 08, 2024 | 20.50 | 20.71 | 20.25 | 20.64 | 20.26 | 32,255 |
Mar 07, 2024 | 19.70 | 20.50 | 19.40 | 20.33 | 19.95 | 306,005 |
Mar 06, 2024 | 19.90 | 19.80 | 19.50 | 19.65 | 19.29 | 91,161 |
Mar 05, 2024 | 19.41 | 19.78 | 19.23 | 19.61 | 19.25 | 90,656 |
Mar 04, 2024 | 20.00 | 19.92 | 19.27 | 19.49 | 19.14 | 111,965 |
Mar 01, 2024 | 19.40 | 19.96 | 19.17 | 19.78 | 19.42 | 122,596 |
Feb 29, 2024 | 19.39 | 19.45 | 19.18 | 19.29 | 18.94 | 924,170 |
Feb 28, 2024 | 20.00 | 20.10 | 19.09 | 19.28 | 18.93 | 80,990 |
Feb 27, 2024 | 19.60 | 19.98 | 19.28 | 19.92 | 19.55 | 979,378 |
Feb 26, 2024 | 20.00 | 20.06 | 19.33 | 19.35 | 19.00 | 291,159 |
Feb 23, 2024 | 19.72 | 20.05 | 19.82 | 19.93 | 19.56 | 85,370 |
Feb 22, 2024 | 19.86 | 20.16 | 19.50 | 19.80 | 19.43 | 91,342 |
Feb 21, 2024 | 20.01 | 20.05 | 19.69 | 19.84 | 19.47 | 55,144 |
Feb 20, 2024 | 20.25 | 20.47 | 19.76 | 19.93 | 19.56 | 170,688 |
Feb 19, 2024 | 21.00 | 21.00 | 20.28 | 20.39 | 20.02 | 254,461 |
Feb 16, 2024 | 20.55 | 21.10 | 19.83 | 20.63 | 20.25 | 363,741 |
Feb 15, 2024 | 20.60 | 21.13 | 20.68 | 20.94 | 20.56 | 135,342 |
Feb 14, 2024 | 20.54 | 20.88 | 20.47 | 20.70 | 20.32 | 95,424 |
Feb 13, 2024 | 21.63 | 21.30 | 20.57 | 20.87 | 20.49 | 53,632 |
Feb 12, 2024 | 20.95 | 21.20 | 20.29 | 21.15 | 20.76 | 252,903 |
Feb 09, 2024 | 20.77 | 21.01 | 20.40 | 20.51 | 20.13 | 121,956 |
Feb 08, 2024 | 20.50 | 21.20 | 20.49 | 20.89 | 20.51 | 103,666 |
Feb 07, 2024 | 20.70 | 20.81 | 20.47 | 20.65 | 20.27 | 44,523 |
Feb 06, 2024 | 21.00 | 20.87 | 20.47 | 20.69 | 20.31 | 89,263 |
Feb 05, 2024 | 20.50 | 20.79 | 20.25 | 20.65 | 20.27 | 85,644 |
Feb 02, 2024 | 21.53 | 21.41 | 20.52 | 20.97 | 20.59 | 27,502 |
Feb 01, 2024 | 20.92 | 21.30 | 20.80 | 21.05 | 20.66 | 17,886 |
Jan 31, 2024 | 21.03 | 21.24 | 20.71 | 21.13 | 20.74 | 101,598 |
Jan 30, 2024 | 21.81 | 21.67 | 20.50 | 20.97 | 20.58 | 225,685 |
Jan 29, 2024 | 21.81 | 21.94 | 21.27 | 21.40 | 21.01 | 528,623 |
Jan 26, 2024 | 21.70 | 21.95 | 21.37 | 21.72 | 21.32 | 210,345 |
Jan 25, 2024 | 21.88 | 21.74 | 21.44 | 21.52 | 21.13 | 246,781 |
Jan 24, 2024 | 21.75 | 22.22 | 21.41 | 21.69 | 21.29 | 157,721 |
Jan 23, 2024 | 21.42 | 21.69 | 20.89 | 21.65 | 21.25 | 129,829 |
Jan 22, 2024 | 21.24 | 21.12 | 20.56 | 20.98 | 20.60 | 196,343 |
Jan 19, 2024 | 20.75 | 21.06 | 20.69 | 20.83 | 20.44 | 70,363 |
Jan 18, 2024 | 21.00 | 20.94 | 20.58 | 20.74 | 20.36 | 93,763 |
Jan 17, 2024 | 21.41 | 21.52 | 20.60 | 20.88 | 20.50 | 190,167 |
Jan 16, 2024 | 21.53 | 21.67 | 21.24 | 21.40 | 21.01 | 184,161 |
Jan 15, 2024 | 22.00 | 22.00 | 21.53 | 21.60 | 21.20 | 66,745 |
Jan 12, 2024 | 22.34 | 22.29 | 21.74 | 21.93 | 21.52 | 87,382 |
Jan 11, 2024 | 22.20 | 22.42 | 21.86 | 22.06 | 21.65 | 135,471 |
Jan 10, 2024 | 22.20 | 22.19 | 21.80 | 22.03 | 21.62 | 303,705 |
Jan 09, 2024 | 23.14 | 23.55 | 22.00 | 22.00 | 21.60 | 441,007 |
Jan 08, 2024 | 24.31 | 23.88 | 23.05 | 23.36 | 22.93 | 172,202 |
Jan 05, 2024 | 23.84 | 24.13 | 23.70 | 24.01 | 23.57 | 101,862 |
Jan 04, 2024 | 23.50 | 24.26 | 23.77 | 24.17 | 23.73 | 205,705 |
Jan 03, 2024 | 24.87 | 24.58 | 23.33 | 23.83 | 23.40 | 148,400 |
Jan 02, 2024 | 25.15 | 25.14 | 24.36 | 24.64 | 24.19 | 94,516 |
Dec 29, 2023 | 25.09 | 25.07 | 24.89 | 24.91 | 24.46 | 74,086 |
Dec 28, 2023 | 25.08 | 25.10 | 24.89 | 25.06 | 24.60 | 48,658 |
Dec 27, 2023 | 25.00 | 25.16 | 24.56 | 24.94 | 24.48 | 41,486 |
Dec 22, 2023 | 24.98 | 24.88 | 24.50 | 24.73 | 24.27 | 65,312 |
Dec 21, 2023 | 24.66 | 25.12 | 24.46 | 24.57 | 24.12 | 62,139 |
Dec 20, 2023 | 25.00 | 25.13 | 24.72 | 24.97 | 24.52 | 90,107 |
Dec 19, 2023 | 24.20 | 25.03 | 24.26 | 24.79 | 24.34 | 380,332 |
Dec 18, 2023 | 24.53 | 24.65 | 24.20 | 24.44 | 23.99 | 35,087 |
Dec 15, 2023 | 24.50 | 25.02 | 24.50 | 24.69 | 24.24 | 94,443 |
Dec 14, 2023 | 24.34 | 24.80 | 24.11 | 24.31 | 23.86 | 179,050 |
Dec 13, 2023 | 23.83 | 24.09 | 23.57 | 23.72 | 23.29 | 385,083 |
Dec 12, 2023 | 24.34 | 24.28 | 23.60 | 23.86 | 23.42 | 49,602 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |