Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 22.14 | 22.14 | 21.70 | 21.76 | 21.76 | 43,385 |
May 21, 2024 | 22.26 | 22.53 | 22.26 | 22.26 | 22.26 | 5,079 |
May 17, 2024 | 22.43 | 22.63 | 22.43 | 22.63 | 22.63 | 7,313 |
May 16, 2024 | 22.46 | 22.46 | 22.24 | 22.31 | 22.31 | 9,363 |
May 15, 2024 | 22.20 | 22.43 | 22.20 | 22.43 | 22.43 | 9,121 |
May 14, 2024 | 22.09 | 22.20 | 22.02 | 22.20 | 22.20 | 4,938 |
May 14, 2024 | 0.178618 Dividend | |||||
May 13, 2024 | 22.39 | 22.39 | 22.15 | 22.15 | 21.97 | 2,648 |
May 10, 2024 | 22.35 | 22.36 | 22.23 | 22.25 | 22.07 | 1,824 |
May 09, 2024 | 22.06 | 22.38 | 22.06 | 22.38 | 22.20 | 6,987 |
May 08, 2024 | 22.05 | 22.05 | 21.85 | 21.93 | 21.75 | 3,575 |
May 07, 2024 | 22.02 | 22.06 | 22.00 | 22.00 | 21.82 | 7,415 |
May 06, 2024 | 22.21 | 22.29 | 22.09 | 22.04 | 21.86 | 13,996 |
May 03, 2024 | 21.88 | 21.88 | 21.84 | 21.87 | 21.69 | 1,750 |
May 02, 2024 | 22.00 | 22.10 | 21.90 | 21.90 | 21.72 | 185,394 |
May 01, 2024 | 22.42 | 22.42 | 21.96 | 21.95 | 21.77 | 16,080 |
Apr 30, 2024 | 22.52 | 22.70 | 22.33 | 22.35 | 22.17 | 21,674 |
Apr 29, 2024 | 22.49 | 22.67 | 22.49 | 22.64 | 22.46 | 21,991 |
Apr 26, 2024 | 22.36 | 22.40 | 21.97 | 22.30 | 22.12 | 29,800 |
Apr 25, 2024 | 22.71 | 22.94 | 22.71 | 22.95 | 22.76 | 7,935 |
Apr 24, 2024 | 22.75 | 22.90 | 22.68 | 22.83 | 22.65 | 24,236 |
Apr 23, 2024 | 22.69 | 22.86 | 22.69 | 22.89 | 22.71 | 10,474 |
Apr 22, 2024 | 22.55 | 22.84 | 22.50 | 22.79 | 22.61 | 8,318 |
Apr 19, 2024 | 22.55 | 22.79 | 22.46 | 22.68 | 22.50 | 10,383 |
Apr 18, 2024 | 22.52 | 22.55 | 22.40 | 22.40 | 22.22 | 22,634 |
Apr 17, 2024 | 22.44 | 22.47 | 22.16 | 22.37 | 22.19 | 103,219 |
Apr 16, 2024 | 22.54 | 22.62 | 22.30 | 22.43 | 22.25 | 9,878 |
Apr 15, 2024 | 22.93 | 22.93 | 22.59 | 22.61 | 22.43 | 76,131 |
Apr 12, 2024 | 23.22 | 23.37 | 22.67 | 22.77 | 22.59 | 28,515 |
Apr 11, 2024 | 23.15 | 23.15 | 22.76 | 23.03 | 22.84 | 29,287 |
Apr 10, 2024 | 23.00 | 23.15 | 22.88 | 23.15 | 22.96 | 11,338 |
Apr 09, 2024 | 22.91 | 22.98 | 22.81 | 22.94 | 22.76 | 12,492 |
Apr 08, 2024 | 22.94 | 22.98 | 22.74 | 22.82 | 22.64 | 152,183 |
Apr 05, 2024 | 22.77 | 23.08 | 22.69 | 22.97 | 22.78 | 9,188 |
Apr 04, 2024 | 22.55 | 22.66 | 22.45 | 22.66 | 22.48 | 15,986 |
Apr 03, 2024 | 22.59 | 22.63 | 22.54 | 22.59 | 22.41 | 56,546 |
Apr 02, 2024 | 22.26 | 22.58 | 22.22 | 22.58 | 22.40 | 33,735 |
Apr 01, 2024 | 22.01 | 22.18 | 21.95 | 22.14 | 21.96 | 15,204 |
Mar 28, 2024 | 21.93 | 21.98 | 21.78 | 22.00 | 21.82 | 3,805 |
Mar 27, 2024 | 21.52 | 21.77 | 21.52 | 21.77 | 21.59 | 8,086 |
Mar 26, 2024 | 21.76 | 21.76 | 21.48 | 21.56 | 21.39 | 186,061 |
Mar 25, 2024 | 21.56 | 21.88 | 21.56 | 21.70 | 21.53 | 20,911 |
Mar 22, 2024 | 21.43 | 21.50 | 21.38 | 21.48 | 21.31 | 26,905 |
Mar 21, 2024 | 21.32 | 21.52 | 21.32 | 21.49 | 21.32 | 22,835 |
Mar 20, 2024 | 21.32 | 21.45 | 21.25 | 21.38 | 21.21 | 16,848 |
Mar 19, 2024 | 21.22 | 21.43 | 21.21 | 21.39 | 21.22 | 33,458 |
Mar 18, 2024 | 21.20 | 21.28 | 21.03 | 21.26 | 21.09 | 27,788 |
Mar 15, 2024 | 21.14 | 21.19 | 21.03 | 21.06 | 20.89 | 28,403 |
Mar 14, 2024 | 20.78 | 21.11 | 20.77 | 21.11 | 20.94 | 130,958 |
Mar 13, 2024 | 20.70 | 20.85 | 20.69 | 20.73 | 20.56 | 20,748 |
Mar 12, 2024 | 20.59 | 20.61 | 20.50 | 20.51 | 20.34 | 8,623 |
Mar 11, 2024 | 20.50 | 20.66 | 20.34 | 20.63 | 20.46 | 15,006 |
Mar 08, 2024 | 20.24 | 20.49 | 20.19 | 20.48 | 20.31 | 21,611 |
Mar 07, 2024 | 20.26 | 20.40 | 20.24 | 20.34 | 20.18 | 13,812 |
Mar 06, 2024 | 20.15 | 20.31 | 20.11 | 20.21 | 20.05 | 51,098 |
Mar 05, 2024 | 19.78 | 20.09 | 19.77 | 20.01 | 19.85 | 25,413 |
Mar 04, 2024 | 20.03 | 20.03 | 19.73 | 19.74 | 19.58 | 12,769 |
Mar 01, 2024 | 20.05 | 20.11 | 19.99 | 20.05 | 19.89 | 34,791 |
Feb 29, 2024 | 19.79 | 19.86 | 19.77 | 19.82 | 19.66 | 12,279 |
Feb 28, 2024 | 19.71 | 19.88 | 19.71 | 19.76 | 19.60 | 4,373 |
Feb 27, 2024 | 19.83 | 19.87 | 19.69 | 19.70 | 19.54 | 26,897 |
Feb 26, 2024 | 19.60 | 19.82 | 19.60 | 19.74 | 19.58 | 14,826 |
Feb 23, 2024 | 19.72 | 19.72 | 19.48 | 19.68 | 19.52 | 28,501 |
Feb 22, 2024 | 19.75 | 19.93 | 19.62 | 19.85 | 19.69 | 50,429 |
Feb 21, 2024 | 19.66 | 19.86 | 19.66 | 19.86 | 19.70 | 11,250 |
Feb 20, 2024 | 19.72 | 19.72 | 19.45 | 19.45 | 19.29 | 24,845 |
Feb 16, 2024 | 19.72 | 19.79 | 19.63 | 19.65 | 19.49 | 15,234 |
Feb 15, 2024 | 19.18 | 19.67 | 19.18 | 19.67 | 19.51 | 27,481 |
Feb 14, 2024 | 19.29 | 19.41 | 19.05 | 19.12 | 18.97 | 39,650 |
Feb 13, 2024 | 19.50 | 19.50 | 19.07 | 19.22 | 19.07 | 6,857 |
Feb 13, 2024 | 0.17914 Dividend | |||||
Feb 12, 2024 | 19.32 | 19.59 | 19.32 | 19.53 | 19.19 | 28,792 |
Feb 09, 2024 | 19.79 | 19.82 | 19.26 | 19.26 | 18.93 | 57,591 |
Feb 08, 2024 | 19.50 | 19.75 | 19.50 | 19.71 | 19.37 | 13,742 |
Feb 07, 2024 | 19.43 | 19.43 | 19.22 | 19.39 | 19.06 | 16,978 |
Feb 06, 2024 | 19.33 | 19.43 | 19.30 | 19.38 | 19.05 | 6,657 |
Feb 05, 2024 | 19.20 | 19.38 | 19.10 | 19.26 | 18.93 | 20,162 |
Feb 02, 2024 | 19.55 | 19.60 | 19.28 | 19.35 | 19.02 | 27,613 |
Feb 01, 2024 | 19.70 | 19.70 | 19.39 | 19.42 | 19.09 | 20,201 |
Jan 31, 2024 | 19.85 | 19.85 | 19.52 | 19.51 | 19.18 | 11,627 |
Jan 30, 2024 | 19.39 | 19.86 | 19.39 | 19.86 | 19.52 | 8,630 |
Jan 29, 2024 | 19.57 | 19.57 | 19.34 | 19.57 | 19.23 | 33,657 |
Jan 26, 2024 | 19.30 | 19.51 | 19.24 | 19.51 | 19.18 | 17,398 |
Jan 25, 2024 | 18.96 | 19.35 | 18.94 | 19.38 | 19.05 | 3,365 |
Jan 24, 2024 | 18.69 | 18.90 | 18.55 | 18.90 | 18.58 | 8,046 |
Jan 23, 2024 | 18.39 | 18.61 | 18.38 | 18.58 | 18.26 | 13,567 |
Jan 22, 2024 | 18.32 | 18.41 | 18.17 | 18.37 | 18.05 | 244,278 |
Jan 19, 2024 | 18.32 | 18.39 | 18.28 | 18.38 | 18.06 | 34,838 |
Jan 18, 2024 | 18.33 | 18.39 | 18.20 | 18.39 | 18.07 | 55,260 |
Jan 17, 2024 | 18.39 | 18.56 | 18.35 | 18.43 | 18.11 | 5,044 |
Jan 16, 2024 | 18.97 | 18.97 | 18.49 | 18.54 | 18.22 | 8,713 |
Jan 15, 2024 | 19.20 | 19.35 | 19.00 | 19.10 | 18.77 | 2,712 |
Jan 12, 2024 | 19.03 | 19.09 | 18.84 | 18.97 | 18.64 | 19,620 |
Jan 11, 2024 | 18.78 | 18.82 | 18.72 | 18.75 | 18.43 | 17,197 |
Jan 10, 2024 | 18.97 | 18.97 | 18.63 | 18.75 | 18.43 | 15,236 |
Jan 09, 2024 | 19.12 | 19.12 | 18.84 | 18.92 | 18.60 | 8,301 |
Jan 08, 2024 | 19.03 | 19.17 | 18.78 | 19.18 | 18.85 | 9,996 |
Jan 05, 2024 | 19.53 | 19.60 | 19.39 | 19.48 | 19.15 | 6,821 |
Jan 04, 2024 | 19.75 | 19.79 | 19.39 | 19.44 | 19.11 | 10,562 |
Jan 03, 2024 | 19.31 | 19.65 | 19.31 | 19.61 | 19.27 | 6,396 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |