Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 22.52 | 22.64 | 21.80 | 21.96 | 21.96 | 8,244,444 |
May 01, 2024 | 22.54 | 22.71 | 22.25 | 22.37 | 22.37 | 1,756,538 |
Apr 30, 2024 | 22.85 | 22.86 | 22.52 | 22.57 | 22.57 | 851,692 |
Apr 29, 2024 | 22.45 | 22.94 | 22.45 | 22.93 | 22.93 | 647,323 |
Apr 26, 2024 | 22.27 | 22.66 | 22.26 | 22.58 | 22.58 | 590,196 |
Apr 25, 2024 | 22.15 | 22.58 | 22.15 | 22.38 | 22.38 | 888,573 |
Apr 25, 2024 | 0.212 Dividend | |||||
Apr 24, 2024 | 22.54 | 22.65 | 22.25 | 22.55 | 22.34 | 628,813 |
Apr 23, 2024 | 22.33 | 22.73 | 22.25 | 22.71 | 22.50 | 422,740 |
Apr 22, 2024 | 22.09 | 22.40 | 22.09 | 22.28 | 22.07 | 762,753 |
Apr 19, 2024 | 21.65 | 22.37 | 21.65 | 22.11 | 21.90 | 560,818 |
Apr 18, 2024 | 21.50 | 21.93 | 21.48 | 21.65 | 21.45 | 997,596 |
Apr 17, 2024 | 20.39 | 21.56 | 20.39 | 21.48 | 21.28 | 1,097,148 |
Apr 16, 2024 | 20.53 | 20.55 | 20.23 | 20.36 | 20.17 | 674,557 |
Apr 15, 2024 | 21.25 | 21.39 | 20.58 | 20.59 | 20.40 | 673,216 |
Apr 12, 2024 | 21.72 | 21.87 | 21.13 | 21.25 | 21.05 | 982,627 |
Apr 11, 2024 | 21.66 | 21.66 | 21.38 | 21.57 | 21.37 | 756,156 |
Apr 10, 2024 | 22.42 | 22.60 | 21.54 | 21.62 | 21.42 | 1,466,341 |
Apr 09, 2024 | 22.70 | 23.00 | 22.52 | 22.53 | 22.32 | 2,366,760 |
Apr 08, 2024 | 22.83 | 22.85 | 22.45 | 22.50 | 22.29 | 251,701 |
Apr 05, 2024 | 22.86 | 23.08 | 22.74 | 22.84 | 22.63 | 594,924 |
Apr 04, 2024 | 23.40 | 23.49 | 22.94 | 22.96 | 22.74 | 733,693 |
Apr 03, 2024 | 23.21 | 23.55 | 23.18 | 23.39 | 23.17 | 517,180 |
Apr 02, 2024 | 23.02 | 23.26 | 22.95 | 23.21 | 22.99 | 434,426 |
Apr 01, 2024 | 23.25 | 23.29 | 22.97 | 23.02 | 22.80 | 205,431 |
Mar 28, 2024 | 23.09 | 23.42 | 23.09 | 23.27 | 23.05 | 573,288 |
Mar 27, 2024 | 23.38 | 23.44 | 23.01 | 23.10 | 22.88 | 427,682 |
Mar 26, 2024 | 23.43 | 23.50 | 23.29 | 23.33 | 23.11 | 124,067 |
Mar 25, 2024 | 23.89 | 24.08 | 23.28 | 23.44 | 23.22 | 378,592 |
Mar 22, 2024 | 23.91 | 23.93 | 23.71 | 23.75 | 23.53 | 159,874 |
Mar 21, 2024 | 23.79 | 23.92 | 23.76 | 23.92 | 23.70 | 358,514 |
Mar 20, 2024 | 23.82 | 23.88 | 23.72 | 23.80 | 23.58 | 418,842 |
Mar 19, 2024 | 23.47 | 23.84 | 23.32 | 23.82 | 23.60 | 362,306 |
Mar 18, 2024 | 23.44 | 23.65 | 23.44 | 23.59 | 23.37 | 318,002 |
Mar 15, 2024 | 23.09 | 23.53 | 22.99 | 23.41 | 23.19 | 626,773 |
Mar 14, 2024 | 23.88 | 23.88 | 22.99 | 23.08 | 22.86 | 698,854 |
Mar 13, 2024 | 24.10 | 24.16 | 23.75 | 23.88 | 23.66 | 298,115 |
Mar 12, 2024 | 23.91 | 24.13 | 23.76 | 24.05 | 23.82 | 523,775 |
Mar 11, 2024 | 23.71 | 23.93 | 23.60 | 23.90 | 23.68 | 444,748 |
Mar 08, 2024 | 23.94 | 24.06 | 23.63 | 23.76 | 23.54 | 690,476 |
Mar 07, 2024 | 24.25 | 24.35 | 23.85 | 23.94 | 23.71 | 518,874 |
Mar 06, 2024 | 23.97 | 24.50 | 23.85 | 24.25 | 24.02 | 634,726 |
Mar 05, 2024 | 23.83 | 24.11 | 23.79 | 23.82 | 23.60 | 754,888 |
Mar 04, 2024 | 23.85 | 24.05 | 23.76 | 23.86 | 23.64 | 841,308 |
Mar 01, 2024 | 23.69 | 23.91 | 23.51 | 23.87 | 23.65 | 1,075,222 |
Feb 29, 2024 | 23.41 | 23.69 | 23.41 | 23.62 | 23.40 | 957,434 |
Feb 28, 2024 | 23.69 | 23.84 | 23.35 | 23.38 | 23.16 | 1,164,848 |
Feb 27, 2024 | 23.74 | 23.90 | 23.53 | 23.79 | 23.57 | 1,051,864 |
Feb 26, 2024 | 23.47 | 23.85 | 23.45 | 23.67 | 23.45 | 1,270,065 |
Feb 23, 2024 | 23.39 | 23.67 | 23.29 | 23.58 | 23.36 | 932,953 |
Feb 22, 2024 | 23.86 | 23.90 | 23.51 | 23.63 | 23.41 | 1,139,081 |
Feb 21, 2024 | 23.59 | 23.84 | 23.50 | 23.81 | 23.59 | 1,014,720 |
Feb 20, 2024 | 23.10 | 23.63 | 23.08 | 23.61 | 23.39 | 704,911 |
Feb 16, 2024 | 23.25 | 23.57 | 23.05 | 23.32 | 23.10 | 815,451 |
Feb 15, 2024 | 22.60 | 23.28 | 22.54 | 23.18 | 22.96 | 467,482 |
Feb 14, 2024 | 22.43 | 22.65 | 22.28 | 22.57 | 22.36 | 584,763 |
Feb 13, 2024 | 22.66 | 22.80 | 22.52 | 22.58 | 22.37 | 599,894 |
Feb 12, 2024 | 22.52 | 22.89 | 22.49 | 22.86 | 22.65 | 365,402 |
Feb 09, 2024 | 22.47 | 22.72 | 22.25 | 22.54 | 22.33 | 519,134 |
Feb 08, 2024 | 22.24 | 22.61 | 22.20 | 22.42 | 22.21 | 1,720,532 |
Feb 07, 2024 | 22.14 | 22.36 | 22.05 | 22.33 | 22.12 | 1,021,720 |
Feb 06, 2024 | 22.34 | 22.38 | 22.05 | 22.14 | 21.93 | 945,068 |
Feb 06, 2024 | 0.4 Dividend | |||||
Feb 05, 2024 | 22.49 | 22.99 | 22.45 | 22.63 | 22.02 | 1,928,906 |
Feb 02, 2024 | 22.44 | 22.64 | 22.18 | 22.64 | 22.03 | 1,115,737 |
Feb 01, 2024 | 22.10 | 22.55 | 21.98 | 22.45 | 21.85 | 1,680,867 |
Jan 31, 2024 | 22.00 | 22.14 | 21.91 | 22.00 | 21.41 | 1,300,123 |
Jan 30, 2024 | 21.84 | 22.12 | 21.84 | 22.00 | 21.41 | 1,609,474 |
Jan 29, 2024 | 21.77 | 22.07 | 21.49 | 21.93 | 21.34 | 1,171,089 |
Jan 26, 2024 | 21.16 | 21.64 | 20.97 | 21.56 | 20.98 | 936,461 |
Jan 25, 2024 | 20.87 | 21.30 | 20.83 | 21.16 | 20.59 | 1,214,079 |
Jan 24, 2024 | 20.91 | 21.44 | 20.74 | 20.88 | 20.32 | 1,409,506 |
Jan 23, 2024 | 21.30 | 21.40 | 20.78 | 21.04 | 20.47 | 2,643,090 |
Jan 22, 2024 | 21.39 | 21.52 | 20.06 | 21.32 | 20.75 | 8,135,319 |
Jan 19, 2024 | 17.99 | 18.25 | 17.73 | 18.03 | 17.54 | 653,632 |
Jan 18, 2024 | 18.24 | 18.34 | 17.91 | 18.03 | 17.54 | 337,720 |
Jan 17, 2024 | 18.54 | 18.59 | 18.19 | 18.30 | 17.81 | 351,093 |
Jan 16, 2024 | 18.80 | 18.83 | 18.57 | 18.66 | 18.16 | 318,077 |
Jan 12, 2024 | 18.86 | 18.96 | 18.70 | 18.83 | 18.32 | 257,734 |
Jan 11, 2024 | 18.74 | 18.78 | 18.56 | 18.71 | 18.21 | 265,424 |
Jan 10, 2024 | 18.26 | 18.77 | 18.25 | 18.55 | 18.05 | 832,194 |
Jan 09, 2024 | 18.76 | 18.76 | 18.46 | 18.56 | 18.06 | 223,753 |
Jan 08, 2024 | 18.68 | 18.73 | 18.50 | 18.67 | 18.17 | 171,752 |
Jan 05, 2024 | 18.63 | 18.94 | 18.58 | 18.70 | 18.20 | 262,258 |
Jan 04, 2024 | 18.84 | 18.96 | 18.60 | 18.61 | 18.11 | 269,147 |
Jan 03, 2024 | 18.90 | 18.98 | 18.80 | 18.81 | 18.30 | 218,192 |
Jan 02, 2024 | 18.84 | 18.89 | 18.60 | 18.84 | 18.33 | 353,094 |
Dec 29, 2023 | 18.46 | 18.69 | 18.43 | 18.68 | 18.18 | 198,848 |
Dec 28, 2023 | 18.65 | 18.71 | 18.50 | 18.50 | 18.00 | 476,604 |
Dec 27, 2023 | 18.37 | 18.87 | 18.29 | 18.74 | 18.24 | 601,682 |
Dec 26, 2023 | 18.32 | 18.51 | 18.23 | 18.37 | 17.88 | 263,902 |
Dec 22, 2023 | 18.56 | 18.65 | 18.27 | 18.30 | 17.81 | 318,748 |
Dec 21, 2023 | 18.18 | 18.59 | 18.14 | 18.47 | 17.97 | 550,032 |
Dec 20, 2023 | 18.20 | 18.40 | 18.18 | 18.26 | 17.77 | 895,749 |
Dec 19, 2023 | 18.09 | 18.35 | 18.02 | 18.20 | 17.71 | 530,034 |
Dec 18, 2023 | 18.03 | 18.46 | 17.97 | 18.04 | 17.55 | 1,312,862 |
Dec 15, 2023 | 18.66 | 18.70 | 17.79 | 17.81 | 17.33 | 2,702,036 |
Dec 14, 2023 | 18.34 | 18.66 | 18.30 | 18.52 | 18.02 | 892,219 |
Dec 13, 2023 | 18.02 | 18.26 | 17.84 | 18.15 | 17.66 | 609,673 |
Dec 12, 2023 | 18.21 | 18.32 | 17.90 | 18.08 | 17.59 | 463,765 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |