Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 21.77 | 21.97 | 21.68 | 21.94 | 21.94 | 30,752 |
May 09, 2024 | 21.18 | 21.81 | 21.11 | 21.79 | 21.79 | 58,440 |
May 08, 2024 | 20.87 | 21.45 | 20.87 | 21.18 | 21.18 | 50,932 |
May 07, 2024 | 21.04 | 21.04 | 20.72 | 20.90 | 20.90 | 58,503 |
May 06, 2024 | 21.17 | 21.40 | 20.98 | 21.04 | 21.04 | 51,793 |
May 03, 2024 | 21.80 | 21.80 | 21.44 | 21.12 | 21.12 | 15,103 |
May 02, 2024 | 21.66 | 21.66 | 21.20 | 21.64 | 21.64 | 58,989 |
May 01, 2024 | 21.92 | 22.12 | 21.02 | 21.58 | 21.58 | 1,500 |
Apr 30, 2024 | 25.31 | 25.65 | 25.25 | 25.57 | 25.57 | 9,359 |
Apr 29, 2024 | 25.47 | 25.54 | 25.41 | 25.51 | 25.51 | 22,790 |
Apr 26, 2024 | 25.27 | 25.75 | 25.27 | 25.49 | 25.49 | 7,043 |
Apr 25, 2024 | 25.85 | 25.85 | 25.33 | 25.35 | 25.35 | 6,164 |
Apr 24, 2024 | 25.25 | 25.64 | 25.15 | 25.64 | 25.64 | 20,627 |
Apr 23, 2024 | 25.65 | 25.65 | 25.25 | 25.36 | 25.36 | 7,828 |
Apr 22, 2024 | 25.45 | 25.56 | 25.35 | 25.45 | 25.45 | 17,161 |
Apr 19, 2024 | 25.02 | 25.40 | 25.02 | 25.27 | 25.27 | 14,534 |
Apr 18, 2024 | 24.87 | 25.22 | 24.87 | 25.17 | 25.17 | 11,433 |
Apr 17, 2024 | 24.95 | 24.95 | 24.66 | 24.93 | 24.93 | 12,849 |
Apr 16, 2024 | 24.50 | 24.82 | 24.41 | 24.67 | 24.67 | 22,411 |
Apr 15, 2024 | 24.69 | 24.92 | 24.54 | 24.62 | 24.62 | 26,443 |
Apr 12, 2024 | 24.70 | 24.70 | 24.37 | 24.54 | 24.54 | 32,349 |
Apr 11, 2024 | 24.85 | 24.93 | 24.64 | 24.84 | 24.84 | 80,238 |
Apr 10, 2024 | 24.88 | 25.05 | 24.75 | 24.84 | 24.84 | 19,340 |
Apr 09, 2024 | 25.30 | 25.30 | 24.92 | 25.18 | 25.18 | 32,769 |
Apr 08, 2024 | 25.10 | 25.20 | 24.99 | 25.20 | 25.20 | 10,451 |
Apr 05, 2024 | 25.25 | 25.37 | 25.11 | 25.12 | 25.12 | 22,022 |
Apr 04, 2024 | 25.70 | 25.78 | 25.32 | 25.30 | 25.30 | 17,057 |
Apr 03, 2024 | 25.84 | 25.95 | 25.63 | 25.64 | 25.64 | 18,927 |
Apr 02, 2024 | 26.34 | 26.34 | 25.78 | 25.82 | 25.82 | 46,049 |
Apr 01, 2024 | 26.45 | 26.47 | 26.31 | 26.46 | 26.46 | 9,847 |
Mar 28, 2024 | 26.59 | 26.62 | 26.40 | 26.41 | 26.41 | 10,704 |
Mar 27, 2024 | 26.27 | 26.52 | 26.27 | 26.44 | 26.44 | 20,063 |
Mar 26, 2024 | 26.20 | 26.28 | 26.10 | 26.13 | 26.13 | 12,676 |
Mar 25, 2024 | 26.23 | 26.27 | 26.17 | 26.21 | 26.21 | 7,964 |
Mar 22, 2024 | 26.44 | 26.44 | 26.07 | 26.25 | 26.25 | 22,058 |
Mar 21, 2024 | 26.87 | 26.87 | 26.50 | 26.50 | 26.50 | 13,349 |
Mar 20, 2024 | 26.51 | 26.77 | 26.48 | 26.77 | 26.77 | 7,479 |
Mar 19, 2024 | 26.37 | 26.53 | 26.36 | 26.48 | 26.48 | 6,395 |
Mar 18, 2024 | 26.20 | 26.40 | 26.20 | 26.31 | 26.31 | 10,098 |
Mar 15, 2024 | 26.36 | 26.36 | 26.06 | 26.06 | 26.06 | 9,457 |
Mar 14, 2024 | 26.33 | 26.49 | 26.18 | 26.48 | 26.48 | 13,554 |
Mar 13, 2024 | 26.77 | 26.80 | 26.30 | 26.47 | 26.47 | 21,027 |
Mar 12, 2024 | 26.57 | 26.77 | 26.40 | 26.73 | 26.73 | 17,503 |
Mar 11, 2024 | 26.35 | 26.86 | 26.35 | 26.63 | 26.63 | 23,789 |
Mar 08, 2024 | 26.18 | 26.42 | 26.17 | 26.35 | 26.35 | 25,502 |
Mar 07, 2024 | 26.31 | 26.37 | 26.16 | 26.30 | 26.30 | 9,158 |
Mar 06, 2024 | 26.40 | 26.58 | 26.40 | 26.48 | 26.48 | 17,999 |
Mar 05, 2024 | 26.61 | 26.62 | 26.34 | 26.39 | 26.39 | 8,946 |
Mar 04, 2024 | 26.80 | 26.85 | 26.64 | 26.71 | 26.71 | 4,711 |
Mar 01, 2024 | 27.11 | 27.19 | 26.88 | 26.96 | 26.96 | 25,218 |
Feb 29, 2024 | 27.25 | 27.49 | 27.21 | 27.49 | 27.49 | 13,454 |
Feb 28, 2024 | 27.07 | 27.15 | 26.85 | 26.90 | 26.90 | 19,832 |
Feb 27, 2024 | 27.37 | 27.37 | 27.09 | 27.23 | 27.23 | 10,018 |
Feb 26, 2024 | 27.52 | 27.58 | 27.28 | 27.28 | 27.28 | 9,822 |
Feb 23, 2024 | 27.78 | 28.02 | 27.65 | 27.65 | 27.65 | 13,894 |
Feb 22, 2024 | 27.38 | 27.77 | 27.38 | 27.72 | 27.72 | 2,382 |
Feb 21, 2024 | 27.49 | 27.58 | 27.31 | 27.39 | 27.39 | 6,384 |
Feb 20, 2024 | 27.04 | 27.12 | 26.96 | 27.04 | 27.04 | 3,360 |
Feb 16, 2024 | 26.99 | 27.03 | 26.87 | 27.00 | 27.00 | 8,420 |
Feb 15, 2024 | 27.18 | 27.18 | 26.97 | 26.97 | 26.97 | 2,418 |
Feb 14, 2024 | 27.23 | 27.28 | 27.20 | 27.24 | 27.24 | 1,965 |
Feb 13, 2024 | 27.51 | 27.51 | 27.06 | 27.12 | 27.12 | 15,947 |
Feb 12, 2024 | 28.11 | 28.11 | 27.65 | 27.65 | 27.65 | 7,882 |
Feb 09, 2024 | 28.00 | 28.35 | 28.00 | 28.18 | 28.18 | 5,035 |
Feb 08, 2024 | 27.34 | 27.98 | 27.30 | 27.98 | 27.98 | 4,352 |
Feb 08, 2024 | 0.164601 Dividend | |||||
Feb 07, 2024 | 27.57 | 27.58 | 27.42 | 27.58 | 27.42 | 5,451 |
Feb 06, 2024 | 26.75 | 27.68 | 26.75 | 27.68 | 27.51 | 5,331 |
Feb 05, 2024 | 26.69 | 26.89 | 26.69 | 26.80 | 26.64 | 15,643 |
Feb 02, 2024 | 26.90 | 27.08 | 26.62 | 26.93 | 26.77 | 7,465 |
Feb 01, 2024 | 26.90 | 27.09 | 26.65 | 27.07 | 26.91 | 6,248 |
Jan 31, 2024 | 28.43 | 28.45 | 26.97 | 26.97 | 26.81 | 24,168 |
Jan 30, 2024 | 26.90 | 27.41 | 26.90 | 27.29 | 27.13 | 10,140 |
Jan 29, 2024 | 27.02 | 27.20 | 26.73 | 27.16 | 27.00 | 3,659 |
Jan 26, 2024 | 26.97 | 26.97 | 26.80 | 26.87 | 26.71 | 10,781 |
Jan 25, 2024 | 26.79 | 26.79 | 26.59 | 26.82 | 26.66 | 1,297 |
Jan 24, 2024 | 26.71 | 26.75 | 26.67 | 26.67 | 26.51 | 3,660 |
Jan 23, 2024 | 26.91 | 27.08 | 26.61 | 26.61 | 26.45 | 3,082 |
Jan 22, 2024 | 27.20 | 27.20 | 26.94 | 26.95 | 26.79 | 5,887 |
Jan 19, 2024 | 27.10 | 27.27 | 26.91 | 27.20 | 27.04 | 27,591 |
Jan 18, 2024 | 26.83 | 27.06 | 26.73 | 27.06 | 26.90 | 9,834 |
Jan 17, 2024 | 26.60 | 26.65 | 26.50 | 26.60 | 26.44 | 6,524 |
Jan 16, 2024 | 26.85 | 26.85 | 26.65 | 26.80 | 26.64 | 14,049 |
Jan 15, 2024 | 26.97 | 27.12 | 26.97 | 27.12 | 26.96 | 2,593 |
Jan 12, 2024 | 26.70 | 26.77 | 26.61 | 26.67 | 26.51 | 14,619 |
Jan 11, 2024 | 26.75 | 26.89 | 26.65 | 26.89 | 26.73 | 9,334 |
Jan 10, 2024 | 27.05 | 27.13 | 26.98 | 27.02 | 26.86 | 2,474 |
Jan 09, 2024 | 27.18 | 27.18 | 26.93 | 26.98 | 26.82 | 6,619 |
Jan 08, 2024 | 27.03 | 27.40 | 26.99 | 27.31 | 27.15 | 16,977 |
Jan 05, 2024 | 26.89 | 27.10 | 26.89 | 26.97 | 26.81 | 2,272 |
Jan 04, 2024 | 27.03 | 27.39 | 27.03 | 27.13 | 26.97 | 6,523 |
Jan 03, 2024 | 27.30 | 27.30 | 27.03 | 27.05 | 26.89 | 7,393 |
Jan 02, 2024 | 27.67 | 27.67 | 27.16 | 27.18 | 27.02 | 5,303 |
Dec 29, 2023 | 27.92 | 27.93 | 27.73 | 27.87 | 27.70 | 4,191 |
Dec 28, 2023 | 27.73 | 27.76 | 27.73 | 27.74 | 27.57 | 842 |
Dec 27, 2023 | 27.81 | 27.81 | 27.50 | 27.65 | 27.48 | 5,690 |
Dec 22, 2023 | 27.65 | 27.79 | 27.65 | 27.71 | 27.54 | 6,549 |
Dec 21, 2023 | 27.49 | 27.60 | 27.46 | 27.60 | 27.44 | 4,132 |
Dec 20, 2023 | 27.90 | 28.00 | 27.44 | 27.44 | 27.28 | 8,092 |
Dec 19, 2023 | 28.16 | 28.38 | 28.16 | 28.29 | 28.12 | 6,425 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |