Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 22.49 | 22.53 | 22.02 | 22.45 | 22.45 | 399,200 |
May 07, 2024 | 22.97 | 23.03 | 21.84 | 22.48 | 22.48 | 926,900 |
May 07, 2024 | 0.7 Dividend | |||||
May 06, 2024 | 23.52 | 23.90 | 23.37 | 23.72 | 23.02 | 967,000 |
May 03, 2024 | 23.06 | 23.41 | 22.81 | 23.25 | 22.56 | 715,400 |
May 02, 2024 | 22.66 | 23.20 | 22.64 | 22.87 | 22.20 | 581,300 |
May 01, 2024 | 22.63 | 23.02 | 22.40 | 22.61 | 21.94 | 747,100 |
Apr 30, 2024 | 22.50 | 22.69 | 22.16 | 22.43 | 21.77 | 534,400 |
Apr 29, 2024 | 21.76 | 23.69 | 21.55 | 22.21 | 21.55 | 2,001,800 |
Apr 26, 2024 | 21.60 | 21.60 | 21.11 | 21.15 | 20.53 | 563,300 |
Apr 25, 2024 | 21.19 | 21.60 | 21.10 | 21.50 | 20.87 | 367,800 |
Apr 24, 2024 | 21.12 | 21.23 | 21.02 | 21.18 | 20.55 | 215,400 |
Apr 23, 2024 | 21.22 | 21.23 | 21.06 | 21.19 | 20.56 | 219,800 |
Apr 22, 2024 | 21.17 | 21.21 | 21.00 | 21.20 | 20.57 | 282,200 |
Apr 19, 2024 | 21.05 | 21.20 | 21.03 | 21.10 | 20.48 | 226,800 |
Apr 18, 2024 | 21.19 | 21.23 | 20.91 | 21.06 | 20.44 | 236,900 |
Apr 17, 2024 | 21.15 | 21.34 | 21.08 | 21.13 | 20.51 | 341,500 |
Apr 16, 2024 | 20.67 | 21.07 | 20.59 | 21.01 | 20.39 | 330,100 |
Apr 15, 2024 | 21.16 | 21.22 | 20.75 | 20.88 | 20.26 | 317,500 |
Apr 12, 2024 | 21.12 | 21.25 | 21.03 | 21.06 | 20.44 | 264,100 |
Apr 11, 2024 | 21.04 | 21.11 | 20.91 | 21.06 | 20.44 | 252,500 |
Apr 10, 2024 | 20.95 | 21.08 | 20.81 | 21.00 | 20.38 | 199,900 |
Apr 09, 2024 | 21.10 | 21.20 | 20.95 | 20.98 | 20.36 | 209,500 |
Apr 08, 2024 | 20.92 | 21.09 | 20.87 | 21.03 | 20.41 | 276,000 |
Apr 05, 2024 | 20.97 | 20.97 | 20.65 | 20.91 | 20.29 | 373,600 |
Apr 04, 2024 | 20.85 | 20.89 | 20.70 | 20.83 | 20.22 | 332,400 |
Apr 03, 2024 | 20.50 | 20.80 | 20.42 | 20.70 | 20.09 | 355,900 |
Apr 02, 2024 | 20.20 | 20.43 | 20.16 | 20.33 | 19.73 | 390,400 |
Apr 01, 2024 | 20.10 | 20.25 | 20.05 | 20.14 | 19.55 | 265,300 |
Mar 28, 2024 | 20.25 | 20.40 | 20.02 | 20.05 | 19.46 | 352,900 |
Mar 27, 2024 | 19.98 | 20.25 | 19.91 | 20.19 | 19.59 | 367,000 |
Mar 26, 2024 | 20.00 | 20.10 | 19.81 | 19.97 | 19.38 | 336,200 |
Mar 25, 2024 | 19.78 | 19.98 | 19.73 | 19.82 | 19.24 | 160,100 |
Mar 22, 2024 | 19.96 | 20.06 | 19.65 | 19.71 | 19.13 | 253,100 |
Mar 21, 2024 | 19.80 | 20.18 | 19.80 | 19.99 | 19.40 | 255,100 |
Mar 20, 2024 | 19.77 | 20.02 | 19.67 | 19.96 | 19.37 | 309,600 |
Mar 19, 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 19.30 | 220,700 |
Mar 18, 2024 | 19.70 | 19.76 | 19.45 | 19.71 | 19.13 | 299,900 |
Mar 15, 2024 | 19.79 | 19.94 | 19.45 | 19.76 | 19.18 | 436,000 |
Mar 14, 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 19.07 | 410,700 |
Mar 13, 2024 | 19.80 | 19.85 | 19.16 | 19.17 | 18.60 | 382,700 |
Mar 12, 2024 | 20.03 | 20.03 | 19.52 | 19.61 | 19.03 | 340,100 |
Mar 11, 2024 | 20.00 | 20.00 | 19.68 | 19.93 | 19.34 | 623,200 |
Mar 08, 2024 | 19.85 | 19.96 | 19.76 | 19.91 | 19.32 | 322,800 |
Mar 07, 2024 | 19.33 | 19.82 | 19.28 | 19.75 | 19.17 | 330,700 |
Mar 06, 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 18.71 | 423,300 |
Mar 05, 2024 | 18.33 | 19.05 | 18.32 | 18.95 | 18.39 | 700,300 |
Mar 04, 2024 | 18.84 | 18.97 | 18.39 | 18.40 | 17.86 | 574,100 |
Mar 01, 2024 | 19.12 | 19.25 | 18.78 | 18.81 | 18.25 | 432,200 |
Feb 29, 2024 | 19.20 | 19.25 | 18.96 | 19.00 | 18.44 | 300,900 |
Feb 28, 2024 | 19.11 | 19.12 | 18.83 | 18.97 | 18.41 | 687,000 |
Feb 27, 2024 | 18.89 | 19.22 | 18.88 | 18.98 | 18.42 | 377,600 |
Feb 26, 2024 | 19.00 | 19.14 | 18.90 | 18.90 | 18.34 | 355,800 |
Feb 23, 2024 | 19.21 | 19.25 | 18.96 | 19.00 | 18.44 | 358,600 |
Feb 22, 2024 | 19.09 | 19.41 | 19.09 | 19.20 | 18.63 | 340,200 |
Feb 21, 2024 | 18.99 | 19.46 | 18.99 | 19.24 | 18.67 | 564,400 |
Feb 20, 2024 | 19.54 | 19.66 | 18.86 | 18.89 | 18.33 | 780,800 |
Feb 16, 2024 | 19.50 | 19.62 | 19.36 | 19.43 | 18.86 | 431,700 |
Feb 15, 2024 | 19.64 | 19.92 | 19.46 | 19.60 | 19.02 | 658,700 |
Feb 14, 2024 | 19.96 | 19.99 | 19.66 | 19.75 | 19.17 | 696,400 |
Feb 13, 2024 | 19.98 | 20.05 | 19.68 | 19.90 | 19.31 | 323,600 |
Feb 12, 2024 | 19.42 | 20.06 | 19.39 | 19.98 | 19.39 | 547,700 |
Feb 09, 2024 | 19.75 | 19.90 | 19.37 | 19.42 | 18.85 | 544,100 |
Feb 08, 2024 | 20.04 | 20.05 | 19.74 | 19.85 | 19.26 | 506,800 |
Feb 07, 2024 | 19.78 | 20.30 | 19.78 | 20.15 | 19.56 | 573,600 |
Feb 06, 2024 | 20.50 | 20.55 | 19.69 | 19.84 | 19.25 | 908,600 |
Feb 06, 2024 | 0.7 Dividend | |||||
Feb 05, 2024 | 21.32 | 21.39 | 21.12 | 21.20 | 19.90 | 824,300 |
Feb 02, 2024 | 21.35 | 21.50 | 21.16 | 21.28 | 19.97 | 676,800 |
Feb 01, 2024 | 21.21 | 21.50 | 21.04 | 21.24 | 19.93 | 638,400 |
Jan 31, 2024 | 21.28 | 21.48 | 20.95 | 21.01 | 19.72 | 421,400 |
Jan 30, 2024 | 20.65 | 21.25 | 20.37 | 21.24 | 19.93 | 958,500 |
Jan 29, 2024 | 21.56 | 21.56 | 20.00 | 20.57 | 19.30 | 1,670,800 |
Jan 26, 2024 | 22.15 | 22.30 | 21.64 | 21.77 | 20.43 | 788,400 |
Jan 25, 2024 | 22.42 | 22.42 | 22.05 | 22.15 | 20.79 | 463,400 |
Jan 24, 2024 | 22.20 | 22.46 | 22.13 | 22.18 | 20.81 | 345,000 |
Jan 23, 2024 | 22.12 | 22.26 | 22.01 | 22.12 | 20.76 | 312,600 |
Jan 22, 2024 | 22.25 | 22.45 | 22.00 | 22.15 | 20.79 | 523,800 |
Jan 19, 2024 | 22.01 | 22.50 | 21.87 | 22.10 | 20.74 | 524,600 |
Jan 18, 2024 | 22.02 | 22.34 | 21.90 | 22.07 | 20.71 | 385,900 |
Jan 17, 2024 | 21.70 | 22.04 | 21.66 | 21.92 | 20.57 | 413,100 |
Jan 16, 2024 | 22.38 | 22.40 | 21.50 | 21.68 | 20.35 | 616,200 |
Jan 12, 2024 | 22.25 | 22.38 | 22.03 | 22.17 | 20.81 | 384,100 |
Jan 11, 2024 | 22.12 | 22.19 | 21.91 | 22.14 | 20.78 | 299,700 |
Jan 10, 2024 | 22.00 | 22.09 | 21.47 | 21.97 | 20.62 | 522,300 |
Jan 09, 2024 | 21.94 | 22.12 | 21.56 | 21.95 | 20.60 | 430,400 |
Jan 08, 2024 | 21.72 | 21.72 | 21.06 | 21.55 | 20.22 | 363,000 |
Jan 05, 2024 | 21.45 | 21.68 | 21.33 | 21.65 | 20.32 | 239,000 |
Jan 04, 2024 | 21.57 | 22.00 | 21.28 | 21.29 | 19.98 | 419,600 |
Jan 03, 2024 | 21.16 | 21.86 | 21.11 | 21.48 | 20.16 | 395,200 |
Jan 02, 2024 | 21.35 | 21.46 | 21.07 | 21.16 | 19.86 | 585,300 |
Dec 29, 2023 | 21.00 | 21.22 | 20.83 | 21.18 | 19.88 | 503,600 |
Dec 28, 2023 | 20.65 | 20.89 | 20.43 | 20.76 | 19.48 | 628,600 |
Dec 27, 2023 | 20.38 | 20.57 | 20.03 | 20.44 | 19.18 | 295,200 |
Dec 26, 2023 | 19.90 | 20.35 | 19.78 | 20.31 | 19.06 | 391,300 |
Dec 22, 2023 | 19.74 | 19.99 | 19.70 | 19.82 | 18.60 | 254,000 |
Dec 21, 2023 | 19.81 | 19.90 | 19.50 | 19.69 | 18.48 | 342,600 |
Dec 20, 2023 | 19.95 | 20.21 | 19.62 | 19.62 | 18.41 | 273,000 |
Dec 19, 2023 | 19.31 | 19.91 | 19.31 | 19.88 | 18.66 | 322,100 |
Dec 18, 2023 | 19.43 | 19.54 | 19.30 | 19.37 | 18.18 | 391,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |