Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 21.72 | 21.98 | 21.72 | 21.81 | 21.81 | 6,658 |
May 21, 2024 | 21.94 | 22.05 | 21.79 | 21.79 | 21.79 | 7,341 |
May 20, 2024 | 22.13 | 22.13 | 21.94 | 21.94 | 21.94 | 11,734 |
May 17, 2024 | 22.03 | 22.17 | 21.95 | 22.12 | 22.12 | 11,313 |
May 16, 2024 | 22.19 | 22.19 | 22.01 | 22.17 | 22.17 | 6,052 |
May 15, 2024 | 22.04 | 22.16 | 21.98 | 22.10 | 22.10 | 14,439 |
May 14, 2024 | 22.12 | 22.12 | 21.76 | 21.76 | 21.76 | 7,110 |
May 13, 2024 | 22.10 | 22.10 | 21.84 | 21.84 | 21.84 | 6,886 |
May 10, 2024 | 21.91 | 21.95 | 21.83 | 21.90 | 21.90 | 9,393 |
May 09, 2024 | 22.09 | 22.09 | 21.92 | 21.94 | 21.94 | 8,468 |
May 08, 2024 | 22.05 | 22.32 | 21.92 | 21.95 | 21.95 | 9,415 |
May 07, 2024 | 22.26 | 22.36 | 22.18 | 22.23 | 22.23 | 10,186 |
May 06, 2024 | 22.26 | 22.32 | 22.10 | 22.27 | 22.27 | 12,301 |
May 03, 2024 | 22.11 | 22.21 | 22.11 | 22.16 | 22.16 | 10,837 |
May 02, 2024 | 21.75 | 22.02 | 21.71 | 21.95 | 21.95 | 6,151 |
May 01, 2024 | 21.76 | 21.96 | 21.75 | 21.88 | 21.88 | 11,031 |
Apr 30, 2024 | 22.07 | 22.10 | 21.72 | 21.72 | 21.72 | 82,661 |
Apr 29, 2024 | 21.90 | 22.08 | 21.77 | 22.08 | 22.08 | 9,218 |
Apr 26, 2024 | 21.81 | 22.18 | 21.72 | 21.72 | 21.72 | 13,245 |
Apr 25, 2024 | 21.94 | 21.94 | 21.72 | 21.93 | 21.93 | 5,904 |
Apr 24, 2024 | 22.06 | 22.22 | 21.97 | 22.20 | 22.20 | 11,736 |
Apr 23, 2024 | 21.68 | 22.22 | 21.68 | 22.22 | 22.22 | 16,450 |
Apr 22, 2024 | 21.60 | 21.86 | 21.56 | 21.65 | 21.65 | 34,337 |
Apr 19, 2024 | 21.37 | 21.65 | 21.26 | 21.55 | 21.55 | 34,843 |
Apr 18, 2024 | 21.22 | 21.35 | 21.18 | 21.33 | 21.33 | 24,663 |
Apr 17, 2024 | 21.29 | 21.43 | 21.15 | 21.23 | 21.23 | 16,810 |
Apr 16, 2024 | 20.99 | 21.30 | 20.99 | 21.16 | 21.16 | 14,904 |
Apr 15, 2024 | 21.67 | 21.70 | 21.10 | 21.37 | 21.37 | 21,675 |
Apr 12, 2024 | 21.79 | 22.21 | 21.71 | 21.71 | 21.71 | 30,415 |
Apr 11, 2024 | 22.18 | 22.18 | 21.79 | 21.86 | 21.86 | 14,412 |
Apr 10, 2024 | 22.50 | 22.50 | 22.11 | 22.11 | 22.11 | 14,311 |
Apr 09, 2024 | 22.56 | 22.70 | 22.53 | 22.60 | 22.60 | 31,645 |
Apr 08, 2024 | 22.56 | 22.61 | 22.46 | 22.61 | 22.61 | 80,855 |
Apr 05, 2024 | 22.56 | 22.66 | 22.53 | 22.53 | 22.53 | 40,894 |
Apr 04, 2024 | 22.73 | 22.80 | 22.65 | 22.80 | 22.80 | 19,050 |
Apr 03, 2024 | 22.45 | 22.69 | 22.45 | 22.66 | 22.66 | 12,316 |
Apr 02, 2024 | 22.70 | 22.78 | 22.51 | 22.56 | 22.56 | 7,093 |
Apr 01, 2024 | 22.81 | 23.05 | 22.53 | 22.85 | 22.85 | 20,362 |
Mar 28, 2024 | 23.22 | 23.24 | 22.78 | 22.78 | 22.78 | 42,350 |
Mar 27, 2024 | 22.96 | 23.11 | 22.93 | 22.99 | 22.99 | 12,175 |
Mar 26, 2024 | 23.27 | 23.27 | 22.95 | 22.95 | 22.95 | 19,558 |
Mar 25, 2024 | 23.37 | 23.49 | 23.07 | 23.07 | 23.07 | 12,363 |
Mar 22, 2024 | 23.52 | 23.59 | 23.36 | 23.37 | 23.37 | 3,927 |
Mar 21, 2024 | 23.57 | 23.57 | 23.35 | 23.40 | 23.40 | 18,795 |
Mar 20, 2024 | 23.43 | 23.51 | 23.35 | 23.35 | 23.35 | 21,095 |
Mar 19, 2024 | 23.14 | 23.54 | 23.14 | 23.54 | 23.54 | 12,897 |
Mar 18, 2024 | 23.25 | 23.41 | 23.11 | 23.25 | 23.25 | 9,278 |
Mar 15, 2024 | 23.16 | 23.59 | 23.16 | 23.33 | 23.33 | 8,399 |
Mar 14, 2024 | 23.67 | 23.67 | 23.39 | 23.39 | 23.39 | 11,708 |
Mar 13, 2024 | 23.63 | 23.73 | 23.62 | 23.67 | 23.67 | 11,741 |
Mar 12, 2024 | 23.57 | 23.65 | 23.56 | 23.64 | 23.64 | 8,592 |
Mar 11, 2024 | 23.93 | 23.94 | 23.89 | 23.92 | 23.92 | 4,863 |
Mar 08, 2024 | 23.79 | 23.90 | 23.79 | 23.87 | 23.87 | 6,380 |
Mar 07, 2024 | 23.60 | 23.79 | 23.60 | 23.79 | 23.79 | 10,812 |
Mar 06, 2024 | 23.70 | 23.72 | 23.60 | 23.61 | 23.61 | 13,664 |
Mar 05, 2024 | 23.46 | 23.60 | 23.46 | 23.60 | 23.60 | 9,449 |
Mar 04, 2024 | 23.46 | 23.71 | 23.46 | 23.54 | 23.54 | 16,141 |
Mar 01, 2024 | 23.67 | 23.74 | 23.54 | 23.58 | 23.58 | 18,964 |
Feb 29, 2024 | 23.31 | 23.77 | 23.31 | 23.77 | 23.77 | 44,243 |
Feb 28, 2024 | 23.36 | 23.36 | 23.30 | 23.36 | 23.36 | 5,475 |
Feb 27, 2024 | 23.43 | 23.43 | 23.27 | 23.37 | 23.37 | 8,576 |
Feb 26, 2024 | 23.50 | 23.52 | 23.21 | 23.40 | 23.40 | 12,371 |
Feb 23, 2024 | 23.18 | 23.46 | 23.18 | 23.45 | 23.45 | 12,017 |
Feb 22, 2024 | 23.29 | 23.39 | 23.25 | 23.25 | 23.25 | 4,252 |
Feb 21, 2024 | 23.35 | 23.38 | 23.17 | 23.24 | 23.24 | 7,002 |
Feb 20, 2024 | 23.25 | 23.35 | 23.25 | 23.32 | 23.32 | 7,350 |
Feb 16, 2024 | 23.11 | 23.27 | 23.11 | 23.22 | 23.22 | 15,699 |
Feb 15, 2024 | 23.29 | 23.33 | 23.14 | 23.33 | 23.33 | 5,000 |
Feb 14, 2024 | 23.25 | 23.25 | 23.04 | 23.12 | 23.12 | 9,264 |
Feb 13, 2024 | 23.32 | 23.32 | 23.04 | 23.09 | 23.09 | 12,184 |
Feb 12, 2024 | 23.40 | 23.49 | 23.37 | 23.49 | 23.49 | 15,298 |
Feb 09, 2024 | 23.24 | 23.45 | 23.16 | 23.44 | 23.44 | 9,718 |
Feb 08, 2024 | 23.10 | 23.28 | 23.08 | 23.24 | 23.24 | 14,928 |
Feb 07, 2024 | 23.08 | 23.28 | 23.06 | 23.18 | 23.18 | 7,832 |
Feb 06, 2024 | 23.11 | 23.24 | 23.08 | 23.12 | 23.12 | 13,336 |
Feb 05, 2024 | 23.16 | 23.25 | 23.11 | 23.11 | 23.11 | 10,287 |
Feb 02, 2024 | 23.37 | 23.44 | 23.22 | 23.35 | 23.35 | 8,177 |
Feb 01, 2024 | 23.40 | 23.57 | 23.26 | 23.53 | 23.53 | 91,038 |
Jan 31, 2024 | 23.32 | 23.42 | 23.25 | 23.27 | 23.27 | 15,588 |
Jan 30, 2024 | 23.43 | 23.43 | 23.20 | 23.37 | 23.37 | 25,028 |
Jan 29, 2024 | 23.27 | 23.35 | 23.13 | 23.35 | 23.35 | 18,592 |
Jan 26, 2024 | 22.96 | 23.30 | 22.93 | 23.29 | 23.29 | 14,161 |
Jan 25, 2024 | 22.94 | 23.16 | 22.84 | 23.15 | 23.15 | 26,576 |
Jan 24, 2024 | 23.00 | 23.03 | 22.80 | 22.80 | 22.80 | 18,200 |
Jan 23, 2024 | 22.97 | 22.99 | 22.82 | 22.89 | 22.89 | 10,333 |
Jan 22, 2024 | 22.94 | 23.03 | 22.71 | 22.97 | 22.97 | 10,824 |
Jan 19, 2024 | 22.52 | 22.76 | 22.41 | 22.76 | 22.76 | 8,420 |
Jan 18, 2024 | 22.61 | 22.79 | 22.51 | 22.53 | 22.53 | 11,242 |
Jan 17, 2024 | 22.64 | 22.73 | 22.44 | 22.73 | 22.73 | 5,414 |
Jan 16, 2024 | 22.82 | 22.82 | 22.53 | 22.68 | 22.68 | 10,645 |
Jan 12, 2024 | 22.57 | 22.85 | 22.57 | 22.73 | 22.73 | 8,372 |
Jan 11, 2024 | 22.65 | 22.74 | 22.56 | 22.56 | 22.56 | 10,296 |
Jan 10, 2024 | 22.47 | 22.69 | 22.47 | 22.69 | 22.69 | 5,353 |
Jan 09, 2024 | 22.19 | 22.57 | 22.19 | 22.57 | 22.57 | 21,214 |
Jan 08, 2024 | 22.44 | 22.44 | 22.22 | 22.38 | 22.38 | 7,000 |
Jan 05, 2024 | 22.36 | 22.40 | 22.20 | 22.25 | 22.25 | 6,136 |
Jan 04, 2024 | 22.21 | 22.37 | 22.12 | 22.37 | 22.37 | 6,293 |
Jan 03, 2024 | 22.19 | 22.39 | 21.97 | 22.22 | 22.22 | 13,729 |
Jan 02, 2024 | 22.37 | 22.42 | 22.24 | 22.26 | 22.26 | 10,051 |
Dec 29, 2023 | 22.51 | 22.51 | 22.35 | 22.39 | 22.39 | 23,584 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |