Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2,000 |
Apr 24, 2024 | 22.70 | 22.75 | 22.40 | 22.55 | 22.55 | 35,000 |
Apr 23, 2024 | 22.85 | 22.85 | 22.60 | 22.60 | 22.60 | 30,000 |
Apr 22, 2024 | 22.05 | 23.15 | 22.05 | 22.20 | 22.20 | 16,000 |
Apr 19, 2024 | 22.10 | 22.15 | 22.05 | 22.10 | 22.10 | 11,000 |
Apr 18, 2024 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | 2,000 |
Apr 17, 2024 | 22.25 | 22.60 | 22.25 | 22.60 | 22.60 | 4,000 |
Apr 16, 2024 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 18,000 |
Apr 15, 2024 | 21.95 | 22.40 | 21.90 | 22.00 | 22.00 | 31,000 |
Apr 12, 2024 | 22.30 | 22.30 | 22.05 | 22.05 | 22.05 | 7,000 |
Apr 11, 2024 | 22.00 | 22.30 | 21.85 | 22.30 | 22.30 | 39,000 |
Apr 10, 2024 | 22.35 | 22.35 | 21.70 | 22.05 | 22.05 | 88,000 |
Apr 09, 2024 | 23.00 | 23.00 | 22.05 | 22.35 | 22.35 | 142,000 |
Apr 08, 2024 | 22.80 | 23.10 | 22.75 | 22.75 | 22.75 | 10,000 |
Apr 03, 2024 | 23.35 | 23.85 | 22.70 | 22.70 | 22.70 | 117,000 |
Apr 02, 2024 | 23.05 | 23.95 | 23.05 | 23.30 | 23.30 | 238,000 |
Apr 01, 2024 | 22.90 | 23.45 | 22.85 | 23.05 | 23.05 | 72,000 |
Mar 29, 2024 | 23.00 | 23.00 | 22.65 | 22.75 | 22.75 | 7,000 |
Mar 28, 2024 | 22.50 | 23.65 | 22.45 | 23.00 | 23.00 | 77,000 |
Mar 27, 2024 | 22.75 | 22.90 | 22.25 | 22.25 | 22.25 | 29,000 |
Mar 26, 2024 | 23.00 | 23.50 | 22.65 | 22.75 | 22.75 | 15,000 |
Mar 25, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 22, 2024 | 22.15 | 22.85 | 22.10 | 22.85 | 22.85 | 26,000 |
Mar 21, 2024 | 22.25 | 22.30 | 22.25 | 22.25 | 22.25 | 5,000 |
Mar 20, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 |
Mar 19, 2024 | 22.75 | 22.75 | 22.30 | 22.30 | 22.30 | 6,000 |
Mar 18, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 15, 2024 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 16,000 |
Mar 14, 2024 | 22.35 | 22.40 | 22.25 | 22.30 | 22.30 | 72,000 |
Mar 13, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Mar 12, 2024 | 22.65 | 23.25 | 22.55 | 22.75 | 22.75 | 43,000 |
Mar 11, 2024 | 22.70 | 22.85 | 22.65 | 22.65 | 22.65 | 16,000 |
Mar 08, 2024 | 23.80 | 23.85 | 22.65 | 22.65 | 22.65 | 46,000 |
Mar 07, 2024 | 22.80 | 23.55 | 22.80 | 23.55 | 23.55 | 30,000 |
Mar 06, 2024 | 22.75 | 22.85 | 22.65 | 22.80 | 22.80 | 30,000 |
Mar 05, 2024 | 22.85 | 23.05 | 22.80 | 22.80 | 22.80 | 13,000 |
Mar 04, 2024 | 22.65 | 22.75 | 22.60 | 22.75 | 22.75 | 26,000 |
Mar 01, 2024 | 22.80 | 22.80 | 22.70 | 22.75 | 22.75 | 17,000 |
Feb 29, 2024 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 10,000 |
Feb 27, 2024 | 22.95 | 22.95 | 22.70 | 22.70 | 22.70 | 37,000 |
Feb 26, 2024 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 16,000 |
Feb 23, 2024 | 23.10 | 23.10 | 22.85 | 22.90 | 22.90 | 29,000 |
Feb 22, 2024 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | 39,000 |
Feb 21, 2024 | 23.10 | 23.60 | 23.10 | 23.40 | 23.40 | 53,000 |
Feb 20, 2024 | 23.65 | 23.95 | 23.10 | 23.15 | 23.15 | 50,000 |
Feb 19, 2024 | 23.35 | 25.20 | 23.35 | 23.65 | 23.65 | 324,000 |
Feb 16, 2024 | 22.80 | 23.75 | 22.80 | 23.60 | 23.60 | 122,000 |
Feb 15, 2024 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | 38,000 |
Feb 05, 2024 | 22.60 | 22.60 | 22.40 | 22.45 | 22.45 | 33,000 |
Feb 02, 2024 | 22.50 | 22.75 | 22.40 | 22.70 | 22.70 | 23,000 |
Feb 01, 2024 | 22.45 | 22.45 | 22.25 | 22.40 | 22.40 | 55,000 |
Jan 31, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 45,000 |
Jan 30, 2024 | 22.65 | 23.30 | 22.60 | 22.60 | 22.60 | 120,000 |
Jan 29, 2024 | 22.45 | 22.80 | 22.45 | 22.70 | 22.70 | 51,000 |
Jan 26, 2024 | 22.30 | 23.80 | 22.25 | 22.45 | 22.45 | 502,000 |
Jan 25, 2024 | 22.30 | 22.55 | 22.25 | 22.30 | 22.30 | 25,000 |
Jan 24, 2024 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | 47,000 |
Jan 23, 2024 | 22.65 | 22.65 | 22.40 | 22.40 | 22.40 | 60,000 |
Jan 22, 2024 | 22.35 | 22.50 | 22.35 | 22.35 | 22.35 | 41,000 |
Jan 19, 2024 | 23.05 | 23.05 | 22.30 | 22.30 | 22.30 | 131,000 |
Jan 18, 2024 | 22.25 | 23.35 | 22.20 | 22.85 | 22.85 | 326,000 |
Jan 17, 2024 | 24.00 | 25.90 | 22.25 | 22.25 | 22.25 | 2,492,000 |
Jan 16, 2024 | 23.70 | 23.95 | 23.25 | 23.55 | 23.55 | 204,000 |
Jan 15, 2024 | 22.80 | 23.65 | 22.60 | 23.50 | 23.50 | 193,001 |
Jan 12, 2024 | 22.75 | 22.75 | 22.45 | 22.55 | 22.55 | 30,000 |
Jan 11, 2024 | 22.05 | 22.90 | 22.05 | 22.40 | 22.40 | 16,000 |
Jan 10, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2,000 |
Jan 09, 2024 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | 5,000 |
Jan 08, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2,000 |
Jan 05, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 |
Jan 04, 2024 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | 17,000 |
Jan 03, 2024 | 22.15 | 22.45 | 22.10 | 22.35 | 22.35 | 16,000 |
Jan 02, 2024 | 22.65 | 22.65 | 22.25 | 22.40 | 22.40 | 24,000 |
Dec 29, 2023 | 22.15 | 22.20 | 22.15 | 22.20 | 22.20 | 3,000 |
Dec 28, 2023 | 22.20 | 22.35 | 22.20 | 22.30 | 22.30 | 14,000 |
Dec 27, 2023 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | 6,000 |
Dec 26, 2023 | 22.05 | 22.25 | 22.00 | 22.15 | 22.15 | 15,000 |
Dec 25, 2023 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 15,000 |
Dec 22, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 3,000 |
Dec 21, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 7,000 |
Dec 20, 2023 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 10,000 |
Dec 19, 2023 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 10,000 |
Dec 18, 2023 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 3,000 |
Dec 15, 2023 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | 10,000 |
Dec 14, 2023 | 22.40 | 22.40 | 22.00 | 22.10 | 22.10 | 14,000 |
Dec 13, 2023 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | 5,000 |
Dec 12, 2023 | 22.05 | 22.10 | 22.00 | 22.00 | 22.00 | 11,000 |
Dec 11, 2023 | 22.10 | 22.10 | 22.05 | 22.05 | 22.05 | 5,000 |
Dec 08, 2023 | 22.50 | 22.50 | 22.25 | 22.25 | 22.25 | 2,000 |
Dec 07, 2023 | 22.05 | 22.10 | 22.05 | 22.10 | 22.10 | 4,000 |
Dec 06, 2023 | 22.35 | 22.35 | 22.15 | 22.15 | 22.15 | 12,000 |
Dec 05, 2023 | 22.05 | 22.35 | 22.05 | 22.35 | 22.35 | 9,000 |
Dec 04, 2023 | 22.05 | 22.10 | 22.05 | 22.05 | 22.05 | 16,000 |
Dec 01, 2023 | 22.20 | 22.30 | 22.15 | 22.15 | 22.15 | 20,000 |
Nov 30, 2023 | 22.70 | 22.70 | 22.30 | 22.60 | 22.60 | 19,000 |
Nov 29, 2023 | 22.50 | 22.85 | 22.50 | 22.80 | 22.80 | 4,000 |
Nov 28, 2023 | 22.40 | 22.40 | 22.05 | 22.30 | 22.30 | 5,000 |
Nov 27, 2023 | 22.05 | 22.60 | 22.05 | 22.25 | 22.25 | 18,000 |
Nov 24, 2023 | 22.05 | 22.20 | 21.85 | 22.15 | 22.15 | 51,000 |
Nov 23, 2023 | 22.10 | 22.40 | 22.10 | 22.10 | 22.10 | 22,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |