Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 141 |
May 02, 2024 | 21.39 | 21.40 | 21.37 | 21.37 | 21.37 | 5,139 |
May 01, 2024 | 20.47 | 20.81 | 20.47 | 20.56 | 20.56 | 2,524 |
Apr 30, 2024 | 20.64 | 20.65 | 20.45 | 20.45 | 20.45 | 2,501 |
Apr 29, 2024 | 20.99 | 21.02 | 20.90 | 20.95 | 20.95 | 3,636 |
Apr 26, 2024 | 20.72 | 20.95 | 20.72 | 20.87 | 20.87 | 1,512 |
Apr 25, 2024 | 20.10 | 20.44 | 20.10 | 20.44 | 20.44 | 352 |
Apr 24, 2024 | 20.59 | 20.59 | 20.49 | 20.49 | 20.49 | 153 |
Apr 23, 2024 | 20.05 | 20.48 | 20.05 | 20.43 | 20.43 | 2,507 |
Apr 22, 2024 | 19.82 | 19.95 | 19.75 | 19.94 | 19.94 | 844 |
Apr 19, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 5 |
Apr 18, 2024 | 19.77 | 19.82 | 19.71 | 19.71 | 19.71 | 1,589 |
Apr 17, 2024 | 19.76 | 19.76 | 19.63 | 19.63 | 19.63 | 307 |
Apr 16, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 27 |
Apr 15, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 10 |
Apr 12, 2024 | 20.36 | 20.36 | 20.27 | 20.27 | 20.27 | 129 |
Apr 11, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2 |
Apr 10, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 27 |
Apr 09, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 21 |
Apr 08, 2024 | 21.16 | 21.17 | 21.16 | 21.17 | 21.17 | 510 |
Apr 05, 2024 | 20.94 | 20.94 | 20.88 | 20.88 | 20.88 | 201 |
Apr 04, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 56 |
Apr 03, 2024 | 20.89 | 20.96 | 20.89 | 20.96 | 20.96 | 648 |
Apr 02, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 5 |
Apr 01, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 28 |
Mar 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 27 |
Mar 27, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 4 |
Mar 26, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2 |
Mar 25, 2024 | 21.05 | 21.05 | 21.04 | 21.04 | 21.04 | 236 |
Mar 22, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1 |
Mar 21, 2024 | 21.58 | 21.58 | 21.56 | 21.56 | 21.56 | 213 |
Mar 20, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 164 |
Mar 19, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 13 |
Mar 18, 2024 | 21.41 | 21.41 | 21.35 | 21.35 | 21.35 | 557 |
Mar 15, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 62 |
Mar 14, 2024 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | 137 |
Mar 13, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 47 |
Mar 12, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 10 |
Mar 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 227 |
Mar 08, 2024 | 21.61 | 21.61 | 21.45 | 21.50 | 21.50 | 660 |
Mar 07, 2024 | 21.40 | 21.45 | 21.39 | 21.45 | 21.45 | 524 |
Mar 06, 2024 | 21.49 | 21.57 | 21.49 | 21.52 | 21.52 | 860 |
Mar 05, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 34 |
Mar 04, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 76 |
Mar 01, 2024 | 21.44 | 21.92 | 21.44 | 21.88 | 21.88 | 336 |
Feb 29, 2024 | 21.53 | 21.53 | 21.40 | 21.40 | 21.40 | 475 |
Feb 28, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 78 |
Feb 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 46 |
Feb 26, 2024 | 21.08 | 21.10 | 21.08 | 21.10 | 21.10 | 322 |
Feb 23, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 53 |
Feb 22, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 208 |
Feb 21, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 55 |
Feb 20, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 124 |
Feb 16, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2 |
Feb 15, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 9 |
Feb 14, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7 |
Feb 13, 2024 | 20.11 | 20.11 | 20.02 | 20.02 | 20.02 | 1,005 |
Feb 12, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 148 |
Feb 09, 2024 | 20.23 | 20.38 | 20.23 | 20.38 | 20.38 | 132 |
Feb 08, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 522 |
Feb 07, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 27 |
Feb 06, 2024 | 20.06 | 20.19 | 20.06 | 20.19 | 20.19 | 249 |
Feb 05, 2024 | 19.76 | 19.91 | 19.76 | 19.86 | 19.86 | 1,115 |
Feb 02, 2024 | 20.09 | 20.15 | 20.09 | 20.15 | 20.15 | 122 |
Feb 01, 2024 | 20.18 | 20.20 | 20.18 | 20.20 | 20.20 | 1,099 |
Jan 31, 2024 | 19.97 | 20.16 | 19.90 | 19.90 | 19.90 | 432 |
Jan 30, 2024 | 20.14 | 20.14 | 20.12 | 20.12 | 20.12 | 125 |
Jan 29, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 237 |
Jan 26, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 25 |
Jan 25, 2024 | 20.53 | 20.54 | 20.53 | 20.54 | 20.54 | 251 |
Jan 24, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 128 |
Jan 23, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 35 |
Jan 22, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 87 |
Jan 19, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 17 |
Jan 18, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 7 |
Jan 17, 2024 | 20.03 | 20.16 | 20.03 | 20.16 | 20.16 | 339 |
Jan 16, 2024 | 20.55 | 20.62 | 20.47 | 20.47 | 20.47 | 433 |
Jan 12, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 21 |
Jan 11, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 8 |
Jan 10, 2024 | 20.64 | 20.64 | 20.60 | 20.60 | 20.60 | 2,678 |
Jan 09, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 36 |
Jan 08, 2024 | 20.74 | 20.79 | 20.74 | 20.79 | 20.79 | 1,093 |
Jan 05, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 10 |
Jan 04, 2024 | 20.53 | 20.63 | 20.50 | 20.50 | 20.50 | 701 |
Jan 03, 2024 | 20.58 | 20.74 | 20.58 | 20.72 | 20.72 | 1,773 |
Jan 02, 2024 | 20.87 | 20.87 | 20.69 | 20.69 | 20.69 | 294 |
Dec 29, 2023 | 21.27 | 21.27 | 21.05 | 21.08 | 21.08 | 772 |
Dec 28, 2023 | 21.21 | 21.21 | 21.18 | 21.18 | 21.18 | 116 |
Dec 27, 2023 | 21.03 | 21.04 | 20.98 | 21.04 | 21.04 | 2,890 |
Dec 27, 2023 | 1.03787 Dividend | |||||
Dec 26, 2023 | 21.95 | 21.96 | 21.93 | 21.96 | 20.92 | 653 |
Dec 22, 2023 | 21.99 | 21.99 | 21.95 | 21.95 | 20.91 | 186 |
Dec 21, 2023 | 21.91 | 22.09 | 21.91 | 22.09 | 21.04 | 544 |
Dec 20, 2023 | 22.05 | 22.05 | 21.66 | 21.66 | 20.64 | 696 |
Dec 19, 2023 | 22.14 | 22.20 | 22.11 | 22.19 | 21.14 | 2,802 |
Dec 18, 2023 | 21.75 | 21.80 | 21.75 | 21.80 | 20.77 | 207 |
Dec 15, 2023 | 22.00 | 22.01 | 21.92 | 21.92 | 20.89 | 1,628 |
Dec 14, 2023 | 22.20 | 22.25 | 22.20 | 22.25 | 21.20 | 375 |
Dec 13, 2023 | 21.29 | 21.81 | 21.26 | 21.81 | 20.78 | 2,399 |
Dec 12, 2023 | 21.49 | 21.57 | 21.45 | 21.55 | 20.53 | 2,501 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |