Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.28 | 22.32 | 22.09 | 22.17 | 22.17 | 100,700 |
May 09, 2024 | 22.10 | 22.24 | 22.06 | 22.20 | 22.20 | 116,600 |
May 08, 2024 | 22.04 | 22.09 | 21.98 | 22.02 | 22.02 | 93,300 |
May 07, 2024 | 21.72 | 22.09 | 21.71 | 22.05 | 22.05 | 185,100 |
May 06, 2024 | 21.59 | 21.78 | 21.54 | 21.71 | 21.71 | 121,300 |
May 03, 2024 | 21.44 | 21.52 | 21.27 | 21.43 | 21.43 | 118,000 |
May 02, 2024 | 21.54 | 21.61 | 20.85 | 21.24 | 21.24 | 270,200 |
May 01, 2024 | 21.50 | 21.90 | 21.50 | 21.77 | 21.77 | 102,300 |
Apr 30, 2024 | 21.63 | 21.63 | 21.42 | 21.42 | 21.42 | 114,700 |
Apr 29, 2024 | 21.42 | 21.70 | 21.42 | 21.63 | 21.63 | 104,400 |
Apr 26, 2024 | 21.24 | 21.56 | 21.17 | 21.45 | 21.45 | 114,400 |
Apr 25, 2024 | 21.24 | 21.29 | 21.05 | 21.22 | 21.22 | 81,400 |
Apr 24, 2024 | 21.23 | 21.33 | 21.18 | 21.24 | 21.24 | 98,600 |
Apr 23, 2024 | 21.27 | 21.40 | 21.21 | 21.29 | 21.29 | 110,200 |
Apr 22, 2024 | 21.13 | 21.25 | 20.92 | 21.21 | 21.21 | 132,100 |
Apr 19, 2024 | 20.61 | 21.05 | 20.61 | 21.05 | 21.05 | 134,400 |
Apr 18, 2024 | 20.50 | 20.70 | 20.33 | 20.67 | 20.67 | 131,600 |
Apr 18, 2024 | 0.165 Dividend | |||||
Apr 17, 2024 | 20.55 | 20.73 | 20.46 | 20.62 | 20.46 | 220,300 |
Apr 16, 2024 | 20.44 | 20.55 | 20.30 | 20.46 | 20.30 | 104,600 |
Apr 15, 2024 | 20.32 | 20.60 | 20.31 | 20.40 | 20.24 | 157,000 |
Apr 12, 2024 | 20.73 | 20.89 | 20.25 | 20.31 | 20.15 | 125,100 |
Apr 11, 2024 | 20.71 | 20.71 | 20.37 | 20.66 | 20.49 | 125,900 |
Apr 10, 2024 | 20.29 | 20.60 | 20.21 | 20.60 | 20.44 | 182,300 |
Apr 09, 2024 | 20.03 | 20.44 | 20.01 | 20.44 | 20.28 | 126,200 |
Apr 08, 2024 | 19.82 | 20.20 | 19.82 | 20.12 | 19.96 | 301,800 |
Apr 05, 2024 | 19.50 | 19.92 | 19.20 | 19.86 | 19.70 | 317,700 |
Apr 05, 2024 | 1:2 Stock Split | |||||
Apr 04, 2024 | 19.92 | 20.02 | 19.52 | 19.60 | 19.44 | 327,200 |
Apr 03, 2024 | 20.08 | 20.12 | 19.82 | 19.84 | 19.68 | 453,050 |
Apr 02, 2024 | 20.82 | 20.98 | 20.08 | 20.16 | 20.00 | 563,200 |
Apr 01, 2024 | 21.44 | 21.44 | 21.12 | 21.14 | 20.97 | 120,800 |
Mar 28, 2024 | 21.18 | 21.48 | 21.18 | 21.46 | 21.29 | 122,950 |
Mar 27, 2024 | 20.96 | 21.18 | 20.90 | 21.18 | 21.01 | 112,650 |
Mar 26, 2024 | 20.88 | 20.96 | 20.84 | 20.86 | 20.69 | 66,150 |
Mar 25, 2024 | 20.72 | 21.00 | 20.72 | 20.86 | 20.69 | 77,050 |
Mar 22, 2024 | 20.82 | 20.88 | 20.70 | 20.70 | 20.53 | 96,600 |
Mar 21, 2024 | 20.80 | 20.98 | 20.80 | 20.88 | 20.71 | 78,650 |
Mar 20, 2024 | 20.80 | 20.86 | 20.60 | 20.82 | 20.65 | 117,400 |
Mar 20, 2024 | 0.166 Dividend | |||||
Mar 19, 2024 | 20.86 | 21.04 | 20.70 | 20.92 | 20.59 | 156,450 |
Mar 18, 2024 | 20.80 | 20.92 | 20.70 | 20.84 | 20.51 | 120,050 |
Mar 15, 2024 | 20.68 | 20.80 | 20.58 | 20.80 | 20.47 | 171,350 |
Mar 14, 2024 | 20.98 | 20.98 | 20.48 | 20.48 | 20.15 | 127,500 |
Mar 13, 2024 | 21.06 | 21.20 | 20.94 | 20.96 | 20.63 | 131,000 |
Mar 12, 2024 | 20.90 | 21.02 | 20.84 | 20.98 | 20.65 | 111,000 |
Mar 11, 2024 | 20.60 | 20.86 | 20.56 | 20.82 | 20.49 | 108,800 |
Mar 08, 2024 | 20.46 | 20.64 | 20.46 | 20.60 | 20.27 | 101,100 |
Mar 07, 2024 | 20.44 | 20.48 | 20.32 | 20.46 | 20.14 | 85,900 |
Mar 06, 2024 | 20.30 | 20.46 | 20.26 | 20.32 | 20.00 | 86,150 |
Mar 05, 2024 | 20.30 | 20.40 | 20.20 | 20.22 | 19.90 | 97,150 |
Mar 04, 2024 | 20.30 | 20.54 | 20.18 | 20.28 | 19.96 | 104,000 |
Mar 01, 2024 | 20.36 | 20.40 | 20.14 | 20.30 | 19.98 | 139,450 |
Feb 29, 2024 | 20.44 | 20.46 | 20.22 | 20.34 | 20.02 | 129,900 |
Feb 28, 2024 | 20.40 | 20.48 | 20.26 | 20.30 | 19.98 | 92,800 |
Feb 27, 2024 | 20.40 | 20.50 | 20.20 | 20.50 | 20.17 | 97,150 |
Feb 26, 2024 | 20.26 | 20.42 | 20.18 | 20.30 | 19.98 | 100,050 |
Feb 23, 2024 | 20.20 | 20.36 | 20.16 | 20.24 | 19.92 | 108,950 |
Feb 22, 2024 | 20.38 | 20.44 | 20.14 | 20.24 | 19.92 | 150,600 |
Feb 21, 2024 | 20.32 | 20.40 | 20.16 | 20.34 | 20.02 | 104,550 |
Feb 20, 2024 | 20.40 | 20.40 | 20.10 | 20.30 | 19.98 | 214,550 |
Feb 20, 2024 | 0.083 Dividend | |||||
Feb 16, 2024 | 20.60 | 20.66 | 20.40 | 20.50 | 20.09 | 138,050 |
Feb 15, 2024 | 20.18 | 20.56 | 20.18 | 20.56 | 20.15 | 123,850 |
Feb 14, 2024 | 19.98 | 20.16 | 19.94 | 20.16 | 19.76 | 111,700 |
Feb 13, 2024 | 20.10 | 20.18 | 19.82 | 19.96 | 19.56 | 195,050 |
Feb 12, 2024 | 19.98 | 20.28 | 19.94 | 20.26 | 19.86 | 122,900 |
Feb 09, 2024 | 19.94 | 20.02 | 19.82 | 20.00 | 19.60 | 130,350 |
Feb 08, 2024 | 19.64 | 19.82 | 19.58 | 19.82 | 19.43 | 167,400 |
Feb 07, 2024 | 19.80 | 19.94 | 19.40 | 19.58 | 19.19 | 230,800 |
Feb 06, 2024 | 20.40 | 20.56 | 19.56 | 19.64 | 19.25 | 437,350 |
Feb 05, 2024 | 20.94 | 20.98 | 20.40 | 20.60 | 20.19 | 164,850 |
Feb 02, 2024 | 21.02 | 21.12 | 20.86 | 20.92 | 20.50 | 148,300 |
Feb 01, 2024 | 21.24 | 21.30 | 20.68 | 21.08 | 20.66 | 219,050 |
Jan 31, 2024 | 21.72 | 21.78 | 21.18 | 21.20 | 20.78 | 143,850 |
Jan 30, 2024 | 21.58 | 21.70 | 21.56 | 21.66 | 21.23 | 71,000 |
Jan 29, 2024 | 21.60 | 21.84 | 21.56 | 21.66 | 21.23 | 121,600 |
Jan 26, 2024 | 21.50 | 21.68 | 21.50 | 21.60 | 21.17 | 78,900 |
Jan 25, 2024 | 21.54 | 21.58 | 21.24 | 21.52 | 21.09 | 160,800 |
Jan 24, 2024 | 21.98 | 22.04 | 21.56 | 21.60 | 21.17 | 155,600 |
Jan 23, 2024 | 21.96 | 22.06 | 21.92 | 21.98 | 21.54 | 101,250 |
Jan 22, 2024 | 22.10 | 22.20 | 21.98 | 22.04 | 21.60 | 155,200 |
Jan 22, 2024 | 0.083 Dividend | |||||
Jan 19, 2024 | 22.40 | 22.40 | 22.12 | 22.18 | 21.66 | 151,650 |
Jan 18, 2024 | 22.24 | 22.30 | 21.98 | 22.26 | 21.74 | 106,700 |
Jan 17, 2024 | 22.22 | 22.28 | 21.96 | 22.14 | 21.62 | 122,200 |
Jan 16, 2024 | 22.40 | 22.48 | 22.22 | 22.34 | 21.81 | 102,450 |
Jan 12, 2024 | 22.32 | 22.48 | 22.22 | 22.40 | 21.87 | 115,050 |
Jan 11, 2024 | 22.24 | 22.26 | 21.82 | 22.26 | 21.74 | 124,800 |
Jan 10, 2024 | 22.10 | 22.24 | 21.88 | 22.18 | 21.66 | 119,300 |
Jan 09, 2024 | 22.28 | 22.30 | 22.00 | 22.12 | 21.60 | 151,250 |
Jan 08, 2024 | 21.94 | 22.34 | 21.88 | 22.32 | 21.79 | 138,100 |
Jan 05, 2024 | 21.94 | 22.04 | 21.78 | 21.86 | 21.35 | 107,950 |
Jan 04, 2024 | 21.46 | 21.98 | 21.46 | 21.94 | 21.42 | 136,450 |
Jan 03, 2024 | 21.46 | 21.58 | 21.32 | 21.48 | 20.97 | 97,100 |
Jan 02, 2024 | 21.50 | 21.76 | 21.34 | 21.56 | 21.05 | 183,450 |
Dec 29, 2023 | 21.60 | 21.64 | 21.34 | 21.40 | 20.90 | 135,550 |
Dec 28, 2023 | 21.50 | 21.58 | 21.46 | 21.58 | 21.07 | 135,850 |
Dec 27, 2023 | 21.20 | 21.52 | 21.18 | 21.48 | 20.97 | 125,000 |
Dec 26, 2023 | 21.00 | 21.36 | 21.00 | 21.24 | 20.74 | 93,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |