Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 22.27 | 22.35 | 22.02 | 22.34 | 22.34 | 72,962 |
May 16, 2024 | 22.31 | 22.35 | 22.12 | 22.35 | 22.35 | 63,169 |
May 15, 2024 | 22.22 | 22.35 | 22.10 | 22.23 | 22.23 | 72,206 |
May 14, 2024 | 22.24 | 22.27 | 21.99 | 21.99 | 21.99 | 56,096 |
May 13, 2024 | 22.08 | 22.22 | 22.03 | 22.16 | 22.16 | 32,656 |
May 10, 2024 | 21.83 | 22.13 | 21.80 | 22.04 | 22.04 | 77,062 |
May 09, 2024 | 21.94 | 22.08 | 21.80 | 21.85 | 21.85 | 48,221 |
May 08, 2024 | 21.97 | 22.18 | 21.83 | 21.97 | 21.97 | 172,783 |
May 07, 2024 | 22.34 | 22.39 | 22.02 | 22.12 | 22.12 | 63,695 |
May 06, 2024 | 22.13 | 22.31 | 22.12 | 22.28 | 22.28 | 62,142 |
May 03, 2024 | 22.02 | 22.25 | 22.02 | 22.12 | 22.12 | 72,821 |
May 02, 2024 | 21.64 | 21.88 | 21.64 | 21.86 | 21.86 | 44,106 |
May 01, 2024 | 21.49 | 21.84 | 21.46 | 21.63 | 21.63 | 103,315 |
Apr 30, 2024 | 21.86 | 22.00 | 21.38 | 21.44 | 21.44 | 124,491 |
Apr 29, 2024 | 21.83 | 21.97 | 21.78 | 21.96 | 21.96 | 64,752 |
Apr 26, 2024 | 22.02 | 22.11 | 21.78 | 21.78 | 21.78 | 60,696 |
Apr 25, 2024 | 21.99 | 22.08 | 21.65 | 21.99 | 21.99 | 46,562 |
Apr 24, 2024 | 22.22 | 22.36 | 21.91 | 22.22 | 22.22 | 60,045 |
Apr 23, 2024 | 21.90 | 22.24 | 21.87 | 22.23 | 22.23 | 61,480 |
Apr 22, 2024 | 21.78 | 21.95 | 21.74 | 21.94 | 21.94 | 38,680 |
Apr 19, 2024 | 21.72 | 21.92 | 21.70 | 21.76 | 21.76 | 80,145 |
Apr 18, 2024 | 21.78 | 21.86 | 21.66 | 21.67 | 21.67 | 77,917 |
Apr 17, 2024 | 21.67 | 21.91 | 21.56 | 21.71 | 21.71 | 82,659 |
Apr 16, 2024 | 21.06 | 21.61 | 20.95 | 21.58 | 21.58 | 129,944 |
Apr 15, 2024 | 21.69 | 21.82 | 21.27 | 21.34 | 21.34 | 128,830 |
Apr 12, 2024 | 21.90 | 21.95 | 21.71 | 21.71 | 21.71 | 58,800 |
Apr 11, 2024 | 22.14 | 22.19 | 21.69 | 21.86 | 21.86 | 70,630 |
Apr 10, 2024 | 22.36 | 22.38 | 21.95 | 22.01 | 22.01 | 98,082 |
Apr 09, 2024 | 22.55 | 22.58 | 22.43 | 22.56 | 22.56 | 59,938 |
Apr 08, 2024 | 22.55 | 22.58 | 22.39 | 22.50 | 22.50 | 47,904 |
Apr 05, 2024 | 22.42 | 22.60 | 22.37 | 22.51 | 22.51 | 42,417 |
Apr 04, 2024 | 22.48 | 22.61 | 22.33 | 22.53 | 22.53 | 110,784 |
Apr 03, 2024 | 22.11 | 22.39 | 22.09 | 22.38 | 22.38 | 183,301 |
Apr 02, 2024 | 22.28 | 22.42 | 22.01 | 22.25 | 22.25 | 81,193 |
Apr 01, 2024 | 22.50 | 22.55 | 22.25 | 22.43 | 22.43 | 236,495 |
Mar 28, 2024 | 22.94 | 23.04 | 22.44 | 22.44 | 22.44 | 458,008 |
Mar 27, 2024 | 22.97 | 23.04 | 22.60 | 22.89 | 22.89 | 112,020 |
Mar 27, 2024 | 0.31875 Dividend | |||||
Mar 26, 2024 | 23.51 | 23.51 | 23.07 | 23.10 | 22.78 | 126,372 |
Mar 25, 2024 | 23.75 | 23.83 | 23.36 | 23.38 | 23.06 | 59,327 |
Mar 22, 2024 | 23.89 | 23.89 | 23.67 | 23.73 | 23.40 | 72,146 |
Mar 21, 2024 | 23.67 | 23.96 | 23.67 | 23.70 | 23.37 | 92,243 |
Mar 20, 2024 | 23.62 | 23.70 | 23.53 | 23.60 | 23.27 | 110,739 |
Mar 19, 2024 | 23.65 | 23.72 | 23.61 | 23.62 | 23.29 | 89,336 |
Mar 18, 2024 | 23.62 | 23.79 | 23.62 | 23.64 | 23.31 | 71,007 |
Mar 15, 2024 | 23.62 | 23.84 | 23.50 | 23.61 | 23.28 | 54,962 |
Mar 14, 2024 | 23.97 | 23.97 | 23.61 | 23.79 | 23.46 | 51,324 |
Mar 13, 2024 | 23.95 | 24.15 | 23.91 | 23.97 | 23.64 | 58,565 |
Mar 12, 2024 | 23.84 | 24.10 | 23.71 | 24.03 | 23.70 | 61,453 |
Mar 11, 2024 | 23.88 | 24.00 | 23.70 | 23.85 | 23.53 | 66,888 |
Mar 08, 2024 | 23.85 | 24.00 | 23.85 | 23.99 | 23.66 | 62,727 |
Mar 07, 2024 | 23.67 | 23.88 | 23.67 | 23.85 | 23.52 | 62,217 |
Mar 06, 2024 | 23.29 | 23.87 | 23.25 | 23.75 | 23.42 | 91,537 |
Mar 05, 2024 | 23.18 | 23.31 | 23.10 | 23.29 | 22.97 | 68,322 |
Mar 04, 2024 | 23.25 | 23.25 | 23.05 | 23.23 | 22.91 | 52,561 |
Mar 01, 2024 | 23.20 | 23.30 | 23.03 | 23.25 | 22.93 | 71,595 |
Feb 29, 2024 | 23.02 | 23.48 | 22.95 | 23.25 | 22.93 | 191,107 |
Feb 28, 2024 | 22.77 | 23.09 | 22.74 | 23.02 | 22.70 | 70,196 |
Feb 27, 2024 | 23.00 | 23.16 | 22.73 | 22.81 | 22.50 | 107,623 |
Feb 26, 2024 | 23.53 | 23.61 | 23.01 | 23.11 | 22.79 | 152,903 |
Feb 23, 2024 | 23.71 | 23.81 | 23.48 | 23.53 | 23.21 | 102,911 |
Feb 22, 2024 | 23.51 | 23.73 | 23.40 | 23.64 | 23.31 | 55,997 |
Feb 21, 2024 | 23.60 | 23.64 | 23.41 | 23.44 | 23.12 | 59,465 |
Feb 20, 2024 | 23.37 | 23.63 | 23.37 | 23.51 | 23.19 | 33,209 |
Feb 16, 2024 | 23.28 | 23.53 | 23.28 | 23.49 | 23.17 | 120,148 |
Feb 15, 2024 | 23.34 | 23.55 | 23.30 | 23.40 | 23.08 | 57,816 |
Feb 14, 2024 | 23.20 | 23.58 | 23.16 | 23.37 | 23.05 | 56,056 |
Feb 13, 2024 | 23.42 | 23.42 | 23.16 | 23.27 | 22.95 | 60,145 |
Feb 12, 2024 | 23.62 | 23.67 | 23.50 | 23.66 | 23.33 | 61,880 |
Feb 09, 2024 | 23.54 | 23.71 | 23.49 | 23.70 | 23.37 | 86,487 |
Feb 08, 2024 | 23.52 | 23.67 | 23.48 | 23.54 | 23.22 | 83,705 |
Feb 07, 2024 | 23.62 | 23.71 | 23.52 | 23.61 | 23.28 | 88,598 |
Feb 06, 2024 | 23.34 | 23.68 | 23.34 | 23.57 | 23.24 | 60,192 |
Feb 05, 2024 | 23.59 | 23.68 | 23.25 | 23.45 | 23.13 | 114,479 |
Feb 02, 2024 | 23.77 | 23.98 | 23.66 | 23.78 | 23.45 | 79,178 |
Feb 01, 2024 | 23.68 | 23.99 | 23.68 | 23.97 | 23.64 | 69,443 |
Jan 31, 2024 | 23.55 | 23.78 | 23.40 | 23.76 | 23.43 | 67,863 |
Jan 30, 2024 | 23.46 | 23.74 | 23.32 | 23.72 | 23.39 | 45,597 |
Jan 29, 2024 | 23.50 | 23.60 | 23.38 | 23.57 | 23.24 | 84,775 |
Jan 26, 2024 | 23.55 | 23.77 | 23.38 | 23.57 | 23.24 | 77,941 |
Jan 25, 2024 | 23.33 | 23.72 | 23.18 | 23.70 | 23.37 | 67,955 |
Jan 24, 2024 | 23.12 | 23.31 | 22.98 | 23.30 | 22.98 | 44,384 |
Jan 23, 2024 | 22.83 | 23.03 | 22.69 | 22.97 | 22.65 | 87,659 |
Jan 22, 2024 | 22.80 | 23.09 | 22.19 | 22.87 | 22.55 | 116,999 |
Jan 19, 2024 | 22.52 | 22.98 | 22.28 | 22.85 | 22.53 | 59,770 |
Jan 18, 2024 | 22.69 | 22.86 | 22.51 | 22.55 | 22.24 | 53,224 |
Jan 17, 2024 | 22.70 | 22.88 | 22.54 | 22.69 | 22.38 | 71,028 |
Jan 16, 2024 | 22.80 | 22.80 | 22.50 | 22.79 | 22.47 | 103,635 |
Jan 12, 2024 | 22.79 | 22.91 | 22.59 | 22.80 | 22.49 | 67,619 |
Jan 11, 2024 | 22.59 | 22.84 | 22.37 | 22.60 | 22.29 | 59,558 |
Jan 10, 2024 | 22.67 | 22.77 | 22.48 | 22.49 | 22.18 | 76,275 |
Jan 09, 2024 | 22.40 | 24.44 | 21.85 | 22.53 | 22.22 | 96,083 |
Jan 08, 2024 | 21.72 | 22.35 | 21.68 | 22.33 | 22.02 | 114,135 |
Jan 05, 2024 | 21.69 | 21.89 | 21.52 | 21.79 | 21.49 | 118,159 |
Jan 04, 2024 | 21.41 | 21.73 | 21.41 | 21.67 | 21.37 | 116,701 |
Jan 03, 2024 | 21.36 | 21.65 | 21.13 | 21.48 | 21.18 | 137,568 |
Jan 02, 2024 | 21.15 | 21.47 | 21.10 | 21.44 | 21.14 | 136,595 |
Dec 29, 2023 | 21.74 | 21.91 | 20.78 | 21.21 | 20.92 | 332,068 |
Dec 28, 2023 | 22.28 | 22.37 | 21.72 | 21.72 | 21.42 | 115,094 |
Dec 28, 2023 | 0.31875 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |