Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 23.99 | 23.98 | 23.80 | 23.91 | 23.91 | 18,025 |
May 20, 2024 | 23.85 | 24.06 | 23.70 | 23.98 | 23.98 | 14,309 |
May 17, 2024 | 23.69 | 23.78 | 23.50 | 23.75 | 23.75 | 25,773 |
May 16, 2024 | 23.93 | 23.97 | 23.68 | 23.77 | 23.77 | 52,179 |
May 15, 2024 | 23.83 | 24.15 | 23.78 | 23.89 | 23.89 | 63,633 |
May 14, 2024 | 23.72 | 24.08 | 23.69 | 23.76 | 23.76 | 39,761 |
May 13, 2024 | 23.78 | 23.80 | 23.69 | 23.71 | 23.71 | 226,476 |
May 10, 2024 | 23.70 | 23.85 | 23.59 | 23.77 | 23.77 | 30,238 |
May 09, 2024 | 23.66 | 23.83 | 23.59 | 23.72 | 23.72 | 19,365 |
May 08, 2024 | 23.60 | 23.89 | 23.49 | 23.74 | 23.74 | 69,706 |
May 07, 2024 | 23.77 | 23.89 | 23.56 | 23.58 | 23.58 | 44,614 |
May 06, 2024 | 23.85 | 24.08 | 23.53 | 23.75 | 23.75 | 42,365 |
May 03, 2024 | 23.58 | 23.81 | 23.51 | 23.75 | 23.75 | 26,839 |
May 02, 2024 | 23.21 | 23.49 | 23.10 | 23.40 | 23.40 | 23,003 |
May 01, 2024 | 23.10 | 23.36 | 22.79 | 23.20 | 23.20 | 51,008 |
Apr 30, 2024 | 22.79 | 23.12 | 22.61 | 23.06 | 23.06 | 47,969 |
Apr 29, 2024 | 22.65 | 23.14 | 22.50 | 22.94 | 22.94 | 37,953 |
Apr 26, 2024 | 22.70 | 22.89 | 22.56 | 22.60 | 22.60 | 12,939 |
Apr 25, 2024 | 22.80 | 22.91 | 22.56 | 22.75 | 22.75 | 20,106 |
Apr 24, 2024 | 23.42 | 23.46 | 22.88 | 23.16 | 23.16 | 33,423 |
Apr 23, 2024 | 23.10 | 23.52 | 23.04 | 23.52 | 23.52 | 44,483 |
Apr 22, 2024 | 22.95 | 23.15 | 22.86 | 23.07 | 23.07 | 24,084 |
Apr 19, 2024 | 22.65 | 23.03 | 22.57 | 23.03 | 23.03 | 23,037 |
Apr 18, 2024 | 22.44 | 22.60 | 22.09 | 22.55 | 22.55 | 31,297 |
Apr 17, 2024 | 22.43 | 22.73 | 22.23 | 22.43 | 22.43 | 21,194 |
Apr 16, 2024 | 22.21 | 22.44 | 21.96 | 22.33 | 22.33 | 22,467 |
Apr 15, 2024 | 22.16 | 22.43 | 21.68 | 22.43 | 22.43 | 85,979 |
Apr 12, 2024 | 22.15 | 22.44 | 22.00 | 22.00 | 22.00 | 30,756 |
Apr 11, 2024 | 22.53 | 22.60 | 22.00 | 22.23 | 22.23 | 48,954 |
Apr 10, 2024 | 23.00 | 23.00 | 22.31 | 22.45 | 22.45 | 42,526 |
Apr 09, 2024 | 23.75 | 23.85 | 23.08 | 23.27 | 23.27 | 37,954 |
Apr 08, 2024 | 23.80 | 24.01 | 23.73 | 23.75 | 23.75 | 19,164 |
Apr 05, 2024 | 23.71 | 24.09 | 23.71 | 23.89 | 23.89 | 30,868 |
Apr 04, 2024 | 23.60 | 23.85 | 23.60 | 23.80 | 23.80 | 39,060 |
Apr 03, 2024 | 23.35 | 23.77 | 23.35 | 23.52 | 23.52 | 18,981 |
Apr 02, 2024 | 23.83 | 23.93 | 23.52 | 23.52 | 23.52 | 32,999 |
Apr 01, 2024 | 23.76 | 24.13 | 23.39 | 24.00 | 24.00 | 43,102 |
Mar 28, 2024 | 23.97 | 24.19 | 23.72 | 23.94 | 23.94 | 56,532 |
Mar 27, 2024 | 23.70 | 24.13 | 23.53 | 23.95 | 23.95 | 50,085 |
Mar 26, 2024 | 23.68 | 23.73 | 23.32 | 23.73 | 23.73 | 22,183 |
Mar 25, 2024 | 23.53 | 23.78 | 23.39 | 23.51 | 23.51 | 16,570 |
Mar 22, 2024 | 23.66 | 23.96 | 23.50 | 23.65 | 23.65 | 23,186 |
Mar 21, 2024 | 23.73 | 23.76 | 23.47 | 23.71 | 23.71 | 30,223 |
Mar 20, 2024 | 23.71 | 23.74 | 23.48 | 23.52 | 23.52 | 27,966 |
Mar 19, 2024 | 23.28 | 23.67 | 23.05 | 23.62 | 23.62 | 29,669 |
Mar 18, 2024 | 22.89 | 23.29 | 22.62 | 23.17 | 23.17 | 34,258 |
Mar 15, 2024 | 22.99 | 23.35 | 22.70 | 22.98 | 22.98 | 47,880 |
Mar 14, 2024 | 23.71 | 23.71 | 22.76 | 22.91 | 22.91 | 63,509 |
Mar 13, 2024 | 23.59 | 23.76 | 23.46 | 23.73 | 23.73 | 24,418 |
Mar 12, 2024 | 23.44 | 23.67 | 23.18 | 23.48 | 23.48 | 19,476 |
Mar 11, 2024 | 23.79 | 23.80 | 23.47 | 23.47 | 23.47 | 26,432 |
Mar 08, 2024 | 23.48 | 23.76 | 23.48 | 23.75 | 23.75 | 22,860 |
Mar 07, 2024 | 23.60 | 23.76 | 23.36 | 23.40 | 23.40 | 20,087 |
Mar 06, 2024 | 23.44 | 23.76 | 23.16 | 23.66 | 23.66 | 50,692 |
Mar 05, 2024 | 23.40 | 23.60 | 23.08 | 23.45 | 23.45 | 37,300 |
Mar 04, 2024 | 23.76 | 23.97 | 23.29 | 23.30 | 23.30 | 25,647 |
Mar 01, 2024 | 23.50 | 23.76 | 23.19 | 23.76 | 23.76 | 59,089 |
Feb 29, 2024 | 23.33 | 23.76 | 23.29 | 23.51 | 23.51 | 96,566 |
Feb 28, 2024 | 23.18 | 23.48 | 23.02 | 23.47 | 23.47 | 33,156 |
Feb 28, 2024 | 0.382813 Dividend | |||||
Feb 27, 2024 | 23.73 | 23.85 | 23.23 | 23.57 | 23.19 | 43,383 |
Feb 26, 2024 | 24.07 | 24.25 | 23.52 | 23.74 | 23.35 | 47,411 |
Feb 23, 2024 | 23.80 | 24.15 | 23.58 | 24.15 | 23.76 | 29,582 |
Feb 22, 2024 | 23.58 | 23.75 | 23.49 | 23.63 | 23.25 | 21,286 |
Feb 21, 2024 | 23.38 | 23.55 | 23.16 | 23.42 | 23.04 | 31,538 |
Feb 20, 2024 | 23.16 | 23.69 | 23.12 | 23.36 | 22.98 | 23,884 |
Feb 16, 2024 | 22.81 | 23.28 | 22.81 | 23.18 | 22.80 | 34,924 |
Feb 15, 2024 | 22.98 | 23.34 | 22.88 | 22.98 | 22.61 | 35,889 |
Feb 14, 2024 | 22.64 | 23.39 | 22.64 | 22.84 | 22.47 | 40,781 |
Feb 13, 2024 | 22.79 | 23.01 | 22.46 | 22.78 | 22.41 | 49,708 |
Feb 12, 2024 | 22.32 | 23.26 | 22.32 | 23.26 | 22.88 | 54,807 |
Feb 09, 2024 | 22.12 | 22.64 | 22.03 | 22.37 | 22.01 | 63,367 |
Feb 08, 2024 | 22.25 | 22.85 | 21.85 | 22.13 | 21.77 | 84,439 |
Feb 07, 2024 | 22.85 | 22.85 | 21.91 | 22.55 | 22.18 | 76,552 |
Feb 06, 2024 | 23.74 | 23.74 | 22.36 | 22.73 | 22.36 | 46,414 |
Feb 05, 2024 | 23.63 | 23.97 | 23.32 | 23.53 | 23.15 | 54,793 |
Feb 02, 2024 | 23.43 | 23.96 | 23.33 | 23.81 | 23.42 | 47,695 |
Feb 01, 2024 | 23.91 | 23.96 | 22.86 | 23.69 | 23.31 | 60,458 |
Jan 31, 2024 | 24.01 | 24.43 | 23.82 | 23.93 | 23.54 | 48,387 |
Jan 30, 2024 | 24.20 | 24.38 | 23.95 | 24.38 | 23.98 | 26,509 |
Jan 29, 2024 | 23.91 | 24.33 | 23.75 | 24.02 | 23.63 | 83,260 |
Jan 26, 2024 | 23.43 | 23.99 | 23.43 | 23.80 | 23.41 | 53,252 |
Jan 25, 2024 | 22.85 | 23.48 | 22.85 | 23.38 | 23.00 | 49,252 |
Jan 24, 2024 | 22.99 | 23.14 | 22.85 | 22.93 | 22.56 | 22,729 |
Jan 23, 2024 | 23.09 | 23.09 | 22.90 | 22.99 | 22.62 | 14,710 |
Jan 22, 2024 | 22.56 | 23.18 | 22.56 | 23.01 | 22.64 | 33,436 |
Jan 19, 2024 | 22.19 | 22.63 | 22.19 | 22.63 | 22.26 | 41,928 |
Jan 18, 2024 | 22.50 | 22.64 | 22.25 | 22.35 | 21.99 | 53,838 |
Jan 17, 2024 | 22.85 | 23.05 | 22.47 | 22.50 | 22.13 | 33,825 |
Jan 16, 2024 | 23.01 | 23.15 | 22.83 | 22.98 | 22.61 | 35,964 |
Jan 12, 2024 | 23.00 | 23.29 | 22.78 | 23.12 | 22.74 | 27,715 |
Jan 11, 2024 | 22.73 | 23.15 | 22.65 | 23.00 | 22.63 | 51,842 |
Jan 10, 2024 | 22.76 | 23.00 | 22.65 | 23.00 | 22.63 | 24,827 |
Jan 09, 2024 | 22.91 | 22.94 | 22.68 | 22.89 | 22.52 | 25,860 |
Jan 08, 2024 | 22.37 | 22.98 | 22.36 | 22.97 | 22.60 | 69,079 |
Jan 05, 2024 | 22.32 | 22.61 | 22.15 | 22.37 | 22.01 | 44,995 |
Jan 04, 2024 | 22.04 | 22.51 | 21.84 | 22.35 | 21.99 | 30,621 |
Jan 03, 2024 | 21.79 | 22.24 | 21.59 | 22.07 | 21.71 | 74,770 |
Jan 02, 2024 | 21.41 | 21.97 | 21.38 | 21.94 | 21.58 | 47,765 |
Dec 29, 2023 | 21.70 | 21.94 | 21.41 | 21.44 | 21.09 | 99,914 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |