Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 22.72 | 22.84 | 22.72 | 22.72 | 22.72 | 1,547 |
May 07, 2024 | 22.84 | 22.85 | 22.58 | 22.80 | 22.80 | 5,764 |
May 06, 2024 | 22.83 | 22.85 | 22.77 | 22.77 | 22.77 | 2,517 |
May 03, 2024 | 22.80 | 22.90 | 22.57 | 22.85 | 22.85 | 5,144 |
May 02, 2024 | 22.24 | 22.75 | 22.20 | 22.55 | 22.55 | 15,552 |
May 01, 2024 | 21.97 | 22.44 | 21.86 | 22.41 | 22.41 | 12,003 |
Apr 30, 2024 | 22.15 | 22.15 | 21.67 | 21.67 | 21.67 | 6,742 |
Apr 29, 2024 | 22.20 | 22.24 | 21.75 | 21.93 | 21.93 | 7,638 |
Apr 26, 2024 | 21.94 | 22.35 | 21.75 | 21.84 | 21.84 | 16,229 |
Apr 25, 2024 | 21.88 | 22.14 | 21.65 | 21.75 | 21.75 | 15,934 |
Apr 24, 2024 | 21.97 | 22.08 | 21.88 | 22.05 | 22.05 | 14,487 |
Apr 23, 2024 | 22.09 | 22.33 | 21.97 | 22.06 | 22.06 | 33,999 |
Apr 22, 2024 | 22.10 | 22.34 | 22.02 | 22.04 | 22.04 | 12,931 |
Apr 19, 2024 | 22.81 | 22.82 | 21.68 | 22.26 | 22.26 | 45,463 |
Apr 18, 2024 | 22.79 | 22.79 | 22.50 | 22.72 | 22.72 | 12,581 |
Apr 17, 2024 | 21.85 | 22.89 | 21.85 | 22.31 | 22.31 | 4,099 |
Apr 16, 2024 | 21.85 | 22.99 | 21.65 | 22.01 | 22.01 | 9,360 |
Apr 15, 2024 | 23.12 | 23.12 | 21.58 | 21.58 | 21.58 | 9,320 |
Apr 12, 2024 | 23.48 | 23.64 | 23.17 | 23.17 | 23.17 | 5,804 |
Apr 11, 2024 | 23.62 | 23.64 | 23.34 | 23.60 | 23.60 | 7,308 |
Apr 10, 2024 | 23.50 | 23.74 | 23.40 | 23.66 | 23.66 | 6,076 |
Apr 09, 2024 | 23.73 | 24.08 | 23.57 | 24.00 | 24.00 | 3,735 |
Apr 08, 2024 | 24.03 | 24.10 | 23.78 | 23.79 | 23.79 | 8,491 |
Apr 05, 2024 | 23.55 | 24.10 | 23.55 | 24.00 | 24.00 | 7,432 |
Apr 04, 2024 | 23.67 | 24.10 | 23.67 | 24.00 | 24.00 | 5,966 |
Apr 03, 2024 | 23.58 | 23.78 | 23.41 | 23.63 | 23.63 | 6,821 |
Apr 02, 2024 | 23.16 | 23.80 | 22.99 | 23.60 | 23.60 | 11,334 |
Apr 01, 2024 | 23.33 | 23.90 | 23.23 | 23.39 | 23.39 | 5,916 |
Mar 28, 2024 | 23.79 | 23.79 | 22.98 | 23.50 | 23.50 | 8,547 |
Mar 27, 2024 | 23.29 | 23.93 | 23.25 | 23.32 | 23.32 | 4,401 |
Mar 26, 2024 | 23.44 | 23.85 | 23.44 | 23.52 | 23.52 | 5,442 |
Mar 25, 2024 | 23.75 | 23.75 | 22.90 | 22.92 | 22.92 | 13,446 |
Mar 22, 2024 | 24.10 | 24.10 | 23.55 | 23.72 | 23.72 | 12,450 |
Mar 21, 2024 | 23.96 | 24.10 | 23.67 | 23.84 | 23.84 | 14,161 |
Mar 20, 2024 | 23.83 | 24.15 | 23.75 | 24.14 | 24.14 | 7,115 |
Mar 19, 2024 | 24.00 | 24.00 | 23.59 | 23.83 | 23.83 | 9,712 |
Mar 18, 2024 | 23.80 | 24.17 | 23.58 | 23.99 | 23.99 | 7,653 |
Mar 15, 2024 | 23.89 | 23.99 | 23.50 | 23.89 | 23.89 | 11,273 |
Mar 14, 2024 | 23.50 | 23.94 | 23.39 | 23.94 | 23.94 | 11,541 |
Mar 13, 2024 | 23.36 | 23.95 | 23.25 | 23.80 | 23.80 | 7,338 |
Mar 12, 2024 | 23.75 | 23.75 | 23.03 | 23.72 | 23.72 | 5,169 |
Mar 11, 2024 | 23.89 | 23.89 | 22.73 | 23.35 | 23.35 | 6,679 |
Mar 08, 2024 | 22.85 | 24.28 | 22.65 | 23.85 | 23.85 | 17,842 |
Mar 07, 2024 | 22.99 | 22.99 | 22.60 | 22.60 | 22.60 | 5,733 |
Mar 06, 2024 | 22.85 | 23.20 | 22.17 | 22.54 | 22.54 | 17,277 |
Mar 05, 2024 | 22.44 | 23.18 | 22.44 | 22.83 | 22.83 | 30,091 |
Mar 04, 2024 | 24.26 | 24.45 | 21.81 | 22.29 | 22.29 | 70,344 |
Mar 01, 2024 | 24.41 | 24.42 | 24.13 | 24.33 | 24.33 | 19,178 |
Feb 29, 2024 | 24.14 | 24.42 | 24.14 | 24.14 | 24.14 | 4,579 |
Feb 28, 2024 | 24.46 | 24.46 | 24.13 | 24.13 | 24.13 | 7,811 |
Feb 27, 2024 | 24.50 | 24.50 | 24.13 | 24.13 | 24.13 | 12,312 |
Feb 26, 2024 | 24.14 | 24.25 | 24.13 | 24.15 | 24.15 | 14,563 |
Feb 23, 2024 | 24.24 | 24.24 | 24.01 | 24.01 | 24.01 | 5,251 |
Feb 22, 2024 | 24.09 | 24.25 | 24.00 | 24.01 | 24.01 | 10,333 |
Feb 21, 2024 | 24.34 | 24.39 | 23.78 | 24.17 | 24.17 | 14,879 |
Feb 20, 2024 | 24.20 | 24.45 | 24.07 | 24.19 | 24.19 | 12,368 |
Feb 16, 2024 | 24.60 | 24.60 | 24.03 | 24.08 | 24.08 | 8,898 |
Feb 15, 2024 | 24.55 | 24.60 | 24.24 | 24.32 | 24.32 | 8,114 |
Feb 14, 2024 | 24.26 | 24.60 | 24.25 | 24.27 | 24.27 | 17,324 |
Feb 14, 2024 | 0.43 Dividend | |||||
Feb 13, 2024 | 24.40 | 24.65 | 24.26 | 24.44 | 24.01 | 21,318 |
Feb 12, 2024 | 24.56 | 24.68 | 24.51 | 24.57 | 24.14 | 15,438 |
Feb 09, 2024 | 24.28 | 24.77 | 24.19 | 24.47 | 24.04 | 15,059 |
Feb 08, 2024 | 24.29 | 24.51 | 24.18 | 24.22 | 23.79 | 21,401 |
Feb 07, 2024 | 24.14 | 24.30 | 23.73 | 24.16 | 23.73 | 11,150 |
Feb 06, 2024 | 24.25 | 24.71 | 23.89 | 24.05 | 23.63 | 9,558 |
Feb 05, 2024 | 24.10 | 24.36 | 23.92 | 23.93 | 23.51 | 26,253 |
Feb 02, 2024 | 24.60 | 24.72 | 24.44 | 24.57 | 24.14 | 22,305 |
Feb 01, 2024 | 24.65 | 24.85 | 24.01 | 24.67 | 24.24 | 82,165 |
Jan 31, 2024 | 23.68 | 24.94 | 23.60 | 24.78 | 24.34 | 179,950 |
Jan 30, 2024 | 23.95 | 24.25 | 23.50 | 23.85 | 23.43 | 25,917 |
Jan 29, 2024 | 23.71 | 23.95 | 23.12 | 23.89 | 23.47 | 11,280 |
Jan 26, 2024 | 22.76 | 23.66 | 22.70 | 23.66 | 23.24 | 10,180 |
Jan 25, 2024 | 22.83 | 23.54 | 22.62 | 23.38 | 22.97 | 13,305 |
Jan 24, 2024 | 22.62 | 22.84 | 22.51 | 22.83 | 22.43 | 16,972 |
Jan 23, 2024 | 21.97 | 22.82 | 21.93 | 22.68 | 22.28 | 24,984 |
Jan 22, 2024 | 21.36 | 21.96 | 21.13 | 21.96 | 21.57 | 48,073 |
Jan 19, 2024 | 21.23 | 21.23 | 21.10 | 21.13 | 20.76 | 23,493 |
Jan 18, 2024 | 21.21 | 21.30 | 21.05 | 21.15 | 20.78 | 15,573 |
Jan 17, 2024 | 21.06 | 21.30 | 21.06 | 21.15 | 20.78 | 23,928 |
Jan 16, 2024 | 21.15 | 21.27 | 21.03 | 21.03 | 20.66 | 35,615 |
Jan 12, 2024 | 21.20 | 21.30 | 21.10 | 21.18 | 20.81 | 81,045 |
Jan 11, 2024 | 21.25 | 21.39 | 21.12 | 21.25 | 20.88 | 30,031 |
Jan 10, 2024 | 21.32 | 21.40 | 21.24 | 21.25 | 20.88 | 34,330 |
Jan 09, 2024 | 21.36 | 21.40 | 21.15 | 21.26 | 20.89 | 25,683 |
Jan 08, 2024 | 21.16 | 21.56 | 21.15 | 21.44 | 21.06 | 19,039 |
Jan 05, 2024 | 21.07 | 21.20 | 21.05 | 21.13 | 20.76 | 12,141 |
Jan 04, 2024 | 21.20 | 21.42 | 21.03 | 21.06 | 20.69 | 40,859 |
Jan 03, 2024 | 21.16 | 21.25 | 21.00 | 21.19 | 20.82 | 23,182 |
Jan 02, 2024 | 21.15 | 21.34 | 21.05 | 21.25 | 20.88 | 33,807 |
Dec 29, 2023 | 21.00 | 21.44 | 20.95 | 21.02 | 20.65 | 95,839 |
Dec 28, 2023 | 21.00 | 21.35 | 20.85 | 20.94 | 20.57 | 37,847 |
Dec 27, 2023 | 20.97 | 21.36 | 20.90 | 21.00 | 20.63 | 30,924 |
Dec 26, 2023 | 21.01 | 21.10 | 20.90 | 20.90 | 20.53 | 18,962 |
Dec 22, 2023 | 21.40 | 21.44 | 20.92 | 20.95 | 20.58 | 40,272 |
Dec 21, 2023 | 21.32 | 21.34 | 21.01 | 21.30 | 20.93 | 22,553 |
Dec 20, 2023 | 21.30 | 21.75 | 21.24 | 21.33 | 20.95 | 33,736 |
Dec 19, 2023 | 21.00 | 21.38 | 20.88 | 21.38 | 21.00 | 32,517 |
Dec 18, 2023 | 20.82 | 21.21 | 20.82 | 20.86 | 20.49 | 11,391 |
Dec 15, 2023 | 21.37 | 21.37 | 20.61 | 20.79 | 20.42 | 13,995 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |