Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 22.35 | 22.60 | 22.30 | 22.36 | 22.36 | 47,100 |
May 17, 2024 | 22.60 | 22.70 | 22.35 | 22.35 | 22.35 | 62,000 |
May 16, 2024 | 22.68 | 22.87 | 22.60 | 22.62 | 22.62 | 64,800 |
May 15, 2024 | 22.86 | 23.02 | 22.54 | 22.56 | 22.56 | 80,000 |
May 14, 2024 | 22.88 | 22.98 | 22.81 | 22.84 | 22.84 | 39,900 |
May 14, 2024 | 0.121 Dividend | |||||
May 13, 2024 | 23.00 | 23.06 | 22.89 | 23.03 | 22.91 | 72,300 |
May 10, 2024 | 22.87 | 22.93 | 22.81 | 22.87 | 22.75 | 86,100 |
May 09, 2024 | 22.35 | 22.75 | 22.35 | 22.74 | 22.62 | 76,900 |
May 08, 2024 | 22.20 | 22.41 | 22.20 | 22.35 | 22.23 | 55,100 |
May 07, 2024 | 22.05 | 22.27 | 22.00 | 22.20 | 22.08 | 55,500 |
May 06, 2024 | 21.85 | 22.11 | 21.80 | 22.08 | 21.96 | 62,400 |
May 03, 2024 | 21.91 | 21.91 | 21.71 | 21.79 | 21.68 | 39,200 |
May 02, 2024 | 21.70 | 21.71 | 21.57 | 21.67 | 21.56 | 36,900 |
May 01, 2024 | 21.42 | 21.80 | 21.35 | 21.55 | 21.44 | 45,900 |
Apr 30, 2024 | 21.40 | 21.47 | 21.30 | 21.42 | 21.31 | 54,700 |
Apr 29, 2024 | 21.26 | 21.44 | 21.26 | 21.38 | 21.27 | 51,100 |
Apr 26, 2024 | 21.36 | 21.43 | 21.30 | 21.30 | 21.19 | 34,900 |
Apr 25, 2024 | 21.30 | 21.30 | 21.15 | 21.23 | 21.12 | 31,300 |
Apr 24, 2024 | 21.37 | 21.44 | 21.28 | 21.38 | 21.27 | 49,900 |
Apr 23, 2024 | 21.06 | 21.30 | 20.97 | 21.25 | 21.14 | 69,000 |
Apr 22, 2024 | 20.97 | 20.97 | 20.79 | 20.90 | 20.79 | 66,500 |
Apr 19, 2024 | 20.64 | 20.83 | 20.62 | 20.78 | 20.67 | 30,500 |
Apr 18, 2024 | 20.54 | 20.71 | 20.51 | 20.62 | 20.51 | 59,000 |
Apr 17, 2024 | 20.32 | 20.58 | 20.32 | 20.55 | 20.44 | 56,600 |
Apr 16, 2024 | 20.25 | 20.46 | 20.11 | 20.20 | 20.09 | 49,900 |
Apr 15, 2024 | 20.67 | 20.76 | 20.26 | 20.27 | 20.16 | 67,800 |
Apr 12, 2024 | 20.62 | 20.76 | 20.51 | 20.56 | 20.45 | 67,300 |
Apr 12, 2024 | 0.121 Dividend | |||||
Apr 11, 2024 | 20.81 | 20.95 | 20.68 | 20.85 | 20.62 | 63,300 |
Apr 10, 2024 | 21.00 | 21.00 | 20.73 | 20.77 | 20.54 | 69,400 |
Apr 09, 2024 | 21.05 | 21.22 | 21.02 | 21.08 | 20.85 | 49,300 |
Apr 08, 2024 | 21.02 | 21.11 | 20.99 | 21.01 | 20.78 | 53,100 |
Apr 05, 2024 | 21.09 | 21.09 | 20.92 | 21.03 | 20.80 | 62,600 |
Apr 04, 2024 | 21.06 | 21.27 | 20.98 | 21.02 | 20.79 | 91,900 |
Apr 03, 2024 | 21.07 | 21.17 | 21.00 | 21.04 | 20.81 | 118,400 |
Apr 02, 2024 | 21.11 | 21.40 | 21.01 | 21.18 | 20.95 | 145,500 |
Apr 01, 2024 | 21.57 | 21.60 | 21.34 | 21.39 | 21.15 | 105,600 |
Mar 28, 2024 | 21.78 | 21.78 | 21.56 | 21.57 | 21.33 | 143,300 |
Mar 27, 2024 | 21.38 | 21.73 | 21.38 | 21.73 | 21.49 | 86,700 |
Mar 26, 2024 | 21.44 | 21.47 | 21.28 | 21.33 | 21.09 | 48,600 |
Mar 25, 2024 | 21.35 | 21.52 | 21.35 | 21.38 | 21.14 | 62,000 |
Mar 22, 2024 | 21.38 | 21.52 | 21.28 | 21.32 | 21.08 | 40,800 |
Mar 21, 2024 | 21.29 | 21.53 | 21.24 | 21.49 | 21.25 | 49,200 |
Mar 20, 2024 | 21.17 | 21.32 | 21.12 | 21.24 | 21.01 | 42,500 |
Mar 19, 2024 | 21.02 | 21.19 | 21.02 | 21.19 | 20.96 | 35,400 |
Mar 18, 2024 | 21.02 | 21.12 | 20.99 | 21.06 | 20.83 | 43,400 |
Mar 15, 2024 | 20.88 | 21.29 | 20.88 | 21.07 | 20.84 | 49,700 |
Mar 14, 2024 | 21.08 | 21.32 | 21.00 | 21.03 | 20.80 | 47,800 |
Mar 14, 2024 | 0.121 Dividend | |||||
Mar 13, 2024 | 21.02 | 21.28 | 21.02 | 21.25 | 20.90 | 57,800 |
Mar 12, 2024 | 21.03 | 21.18 | 21.03 | 21.06 | 20.71 | 44,900 |
Mar 11, 2024 | 21.17 | 21.28 | 21.03 | 21.12 | 20.77 | 119,600 |
Mar 08, 2024 | 21.24 | 21.34 | 21.13 | 21.28 | 20.93 | 57,300 |
Mar 07, 2024 | 21.12 | 21.22 | 21.12 | 21.19 | 20.84 | 38,900 |
Mar 06, 2024 | 21.00 | 21.12 | 20.98 | 21.04 | 20.69 | 59,300 |
Mar 05, 2024 | 20.94 | 21.06 | 20.80 | 20.87 | 20.52 | 83,400 |
Mar 04, 2024 | 20.94 | 21.09 | 20.92 | 20.94 | 20.59 | 71,200 |
Mar 01, 2024 | 20.86 | 20.99 | 20.82 | 20.94 | 20.59 | 69,300 |
Feb 29, 2024 | 20.90 | 20.93 | 20.81 | 20.88 | 20.53 | 62,000 |
Feb 28, 2024 | 20.67 | 20.80 | 20.67 | 20.77 | 20.42 | 55,800 |
Feb 27, 2024 | 20.60 | 20.85 | 20.57 | 20.73 | 20.38 | 73,100 |
Feb 26, 2024 | 20.70 | 20.80 | 20.56 | 20.57 | 20.23 | 69,000 |
Feb 23, 2024 | 20.75 | 20.93 | 20.75 | 20.79 | 20.44 | 82,500 |
Feb 22, 2024 | 20.94 | 20.94 | 20.70 | 20.75 | 20.40 | 79,900 |
Feb 21, 2024 | 20.71 | 20.90 | 20.70 | 20.87 | 20.52 | 67,200 |
Feb 20, 2024 | 20.78 | 20.81 | 20.70 | 20.70 | 20.36 | 69,600 |
Feb 16, 2024 | 20.82 | 20.87 | 20.67 | 20.77 | 20.42 | 106,800 |
Feb 15, 2024 | 20.84 | 21.05 | 20.84 | 20.94 | 20.59 | 103,100 |
Feb 14, 2024 | 20.94 | 20.99 | 20.76 | 20.84 | 20.49 | 42,800 |
Feb 14, 2024 | 0.121 Dividend | |||||
Feb 13, 2024 | 20.95 | 21.00 | 20.85 | 20.92 | 20.45 | 53,700 |
Feb 12, 2024 | 20.97 | 21.17 | 20.97 | 21.06 | 20.59 | 35,600 |
Feb 09, 2024 | 20.95 | 21.05 | 20.92 | 20.97 | 20.50 | 50,700 |
Feb 08, 2024 | 21.10 | 21.11 | 20.91 | 20.92 | 20.45 | 47,900 |
Feb 07, 2024 | 21.06 | 21.06 | 20.96 | 21.04 | 20.57 | 41,700 |
Feb 06, 2024 | 21.16 | 21.17 | 20.95 | 21.00 | 20.53 | 65,700 |
Feb 05, 2024 | 21.25 | 21.27 | 21.10 | 21.13 | 20.66 | 66,100 |
Feb 02, 2024 | 21.40 | 21.43 | 21.27 | 21.38 | 20.90 | 46,400 |
Feb 01, 2024 | 21.16 | 21.49 | 21.15 | 21.44 | 20.96 | 58,700 |
Jan 31, 2024 | 21.20 | 21.30 | 21.06 | 21.07 | 20.60 | 92,800 |
Jan 30, 2024 | 21.20 | 21.26 | 21.06 | 21.15 | 20.68 | 71,700 |
Jan 29, 2024 | 21.15 | 21.31 | 21.12 | 21.22 | 20.75 | 60,800 |
Jan 26, 2024 | 21.18 | 21.21 | 21.05 | 21.15 | 20.68 | 60,400 |
Jan 25, 2024 | 21.37 | 21.37 | 21.11 | 21.12 | 20.65 | 39,600 |
Jan 24, 2024 | 21.18 | 21.27 | 21.17 | 21.17 | 20.70 | 54,200 |
Jan 23, 2024 | 21.17 | 21.24 | 21.08 | 21.14 | 20.67 | 37,500 |
Jan 22, 2024 | 21.12 | 21.28 | 21.01 | 21.06 | 20.59 | 63,900 |
Jan 19, 2024 | 21.15 | 21.21 | 21.00 | 21.10 | 20.63 | 56,000 |
Jan 18, 2024 | 21.12 | 21.26 | 21.07 | 21.18 | 20.71 | 50,700 |
Jan 17, 2024 | 21.50 | 21.51 | 21.00 | 21.10 | 20.63 | 55,100 |
Jan 16, 2024 | 21.61 | 21.83 | 21.50 | 21.55 | 21.07 | 61,200 |
Jan 12, 2024 | 22.00 | 22.10 | 21.77 | 21.84 | 21.35 | 56,600 |
Jan 11, 2024 | 22.16 | 22.16 | 21.87 | 21.99 | 21.50 | 44,200 |
Jan 11, 2024 | 0.121 Dividend | |||||
Jan 10, 2024 | 22.20 | 22.32 | 22.18 | 22.24 | 21.62 | 45,300 |
Jan 09, 2024 | 22.09 | 22.39 | 22.09 | 22.18 | 21.57 | 47,800 |
Jan 08, 2024 | 21.97 | 22.30 | 21.96 | 22.20 | 21.59 | 53,500 |
Jan 05, 2024 | 21.90 | 22.19 | 21.90 | 22.02 | 21.41 | 56,700 |
Jan 04, 2024 | 21.72 | 22.05 | 21.72 | 21.84 | 21.24 | 56,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |