Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
May 16, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
May 15, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
May 14, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
May 13, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
May 10, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
May 08, 2024 | 22.66 | 22.67 | 22.64 | 22.64 | 22.64 | 6,585 |
May 07, 2024 | 22.63 | 22.66 | 22.63 | 22.66 | 22.66 | 789 |
May 06, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1 |
May 03, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 766 |
May 02, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Apr 30, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 8 |
Apr 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Apr 26, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Apr 25, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Apr 24, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Apr 23, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Apr 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 64 |
Apr 19, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 20 |
Apr 18, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Apr 17, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Apr 16, 2024 | 22.52 | 22.52 | 22.51 | 22.51 | 22.51 | 163 |
Apr 15, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Apr 12, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Apr 11, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
Apr 10, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Apr 09, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Apr 08, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Apr 05, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2 |
Apr 04, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Apr 03, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Apr 02, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Mar 28, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1 |
Mar 27, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 8 |
Mar 26, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Mar 25, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Mar 22, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Mar 21, 2024 | 22.26 | 22.35 | 22.26 | 22.35 | 22.35 | 5,041 |
Mar 20, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Mar 19, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Mar 18, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Mar 15, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 22 |
Mar 14, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Mar 13, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Mar 12, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Mar 11, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 2 |
Mar 08, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Mar 07, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Mar 06, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Mar 05, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Mar 04, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Mar 01, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 11 |
Feb 29, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 150 |
Feb 28, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8 |
Feb 27, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Feb 23, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Feb 22, 2024 | 21.82 | 21.84 | 21.82 | 21.84 | 21.84 | 467 |
Feb 21, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 20, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 400 |
Feb 19, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 16, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 15, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Feb 14, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 820 |
Feb 13, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Feb 12, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Feb 09, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 4,509 |
Feb 08, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Feb 07, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 4,487 |
Feb 06, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1,900 |
Feb 05, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 23 |
Feb 02, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Feb 01, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Jan 31, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 243 |
Jan 30, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Jan 29, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 9 |
Jan 26, 2024 | 21.74 | 21.74 | 21.70 | 21.70 | 21.70 | 2 |
Jan 25, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jan 24, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jan 23, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Jan 22, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Jan 19, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jan 18, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 64 |
Jan 17, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jan 16, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 243 |
Jan 15, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jan 12, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1,222 |
Jan 11, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Jan 10, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Jan 09, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Jan 08, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Jan 05, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 13,960 |
Jan 04, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Jan 03, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Dec 29, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 12 |
Dec 28, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 59 |
Dec 27, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 63 |
Dec 22, 2023 | 21.78 | 21.78 | 21.71 | 21.71 | 21.71 | 5 |
Dec 21, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Dec 20, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 243 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |