Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 20.33 | 20.33 | 20.23 | 20.23 | 20.23 | 1,273 |
May 08, 2024 | 20.08 | 20.29 | 20.08 | 20.28 | 20.28 | 6,300 |
May 07, 2024 | 20.25 | 20.36 | 20.18 | 20.28 | 20.28 | 31,700 |
May 06, 2024 | 20.23 | 20.39 | 20.23 | 20.32 | 20.32 | 23,100 |
May 03, 2024 | 20.24 | 20.25 | 20.15 | 20.17 | 20.17 | 4,700 |
May 02, 2024 | 20.19 | 20.34 | 20.12 | 20.24 | 20.24 | 9,100 |
May 01, 2024 | 20.55 | 20.70 | 20.17 | 20.19 | 20.19 | 76,800 |
Apr 30, 2024 | 20.81 | 20.85 | 20.61 | 20.72 | 20.72 | 22,800 |
Apr 29, 2024 | 21.18 | 21.19 | 20.94 | 20.98 | 20.98 | 7,500 |
Apr 26, 2024 | 21.22 | 21.25 | 21.04 | 21.10 | 21.10 | 11,200 |
Apr 25, 2024 | 20.90 | 21.11 | 20.78 | 21.09 | 21.09 | 12,900 |
Apr 24, 2024 | 20.94 | 21.05 | 20.86 | 20.98 | 20.98 | 16,000 |
Apr 23, 2024 | 20.71 | 21.04 | 20.67 | 21.01 | 21.01 | 14,400 |
Apr 22, 2024 | 20.59 | 20.84 | 20.56 | 20.81 | 20.81 | 75,600 |
Apr 19, 2024 | 20.78 | 20.92 | 20.77 | 20.79 | 20.79 | 25,700 |
Apr 18, 2024 | 20.91 | 20.94 | 20.76 | 20.79 | 20.79 | 14,900 |
Apr 17, 2024 | 21.29 | 21.33 | 20.89 | 20.93 | 20.93 | 48,200 |
Apr 16, 2024 | 21.40 | 21.51 | 21.31 | 21.50 | 21.50 | 10,000 |
Apr 15, 2024 | 21.37 | 21.47 | 21.20 | 21.47 | 21.47 | 146,500 |
Apr 12, 2024 | 21.77 | 21.80 | 21.50 | 21.52 | 21.52 | 11,300 |
Apr 11, 2024 | 21.44 | 21.44 | 21.23 | 21.40 | 21.40 | 99,800 |
Apr 10, 2024 | 21.36 | 21.50 | 21.25 | 21.50 | 21.50 | 29,500 |
Apr 09, 2024 | 21.47 | 21.54 | 21.26 | 21.30 | 21.30 | 9,100 |
Apr 08, 2024 | 21.56 | 21.56 | 21.26 | 21.45 | 21.45 | 12,000 |
Apr 05, 2024 | 21.58 | 21.69 | 21.51 | 21.51 | 21.51 | 20,600 |
Apr 04, 2024 | 21.35 | 21.52 | 21.18 | 21.50 | 21.50 | 10,400 |
Apr 03, 2024 | 21.42 | 21.42 | 21.32 | 21.37 | 21.37 | 6,800 |
Apr 02, 2024 | 21.00 | 21.21 | 20.96 | 21.21 | 21.21 | 21,400 |
Apr 01, 2024 | 20.72 | 20.90 | 20.71 | 20.83 | 20.83 | 48,300 |
Mar 28, 2024 | 20.62 | 20.80 | 20.62 | 20.72 | 20.72 | 13,200 |
Mar 27, 2024 | 20.44 | 20.54 | 20.43 | 20.52 | 20.52 | 58,900 |
Mar 26, 2024 | 20.70 | 20.70 | 20.52 | 20.54 | 20.54 | 13,000 |
Mar 25, 2024 | 20.63 | 20.82 | 20.63 | 20.72 | 20.72 | 7,900 |
Mar 22, 2024 | 20.61 | 20.63 | 20.49 | 20.51 | 20.51 | 9,800 |
Mar 21, 2024 | 20.40 | 20.66 | 20.40 | 20.63 | 20.63 | 15,200 |
Mar 20, 2024 | 20.72 | 20.74 | 20.61 | 20.71 | 20.71 | 14,700 |
Mar 19, 2024 | 20.91 | 20.97 | 20.91 | 20.97 | 20.97 | 3,700 |
Mar 18, 2024 | 20.83 | 20.91 | 20.74 | 20.91 | 20.91 | 11,900 |
Mar 15, 2024 | 20.51 | 20.63 | 20.49 | 20.58 | 20.58 | 9,300 |
Mar 14, 2024 | 20.44 | 20.57 | 20.43 | 20.55 | 20.55 | 7,600 |
Mar 13, 2024 | 20.19 | 20.32 | 20.13 | 20.32 | 20.32 | 18,100 |
Mar 12, 2024 | 19.90 | 20.01 | 19.90 | 19.92 | 19.92 | 4,000 |
Mar 11, 2024 | 19.79 | 20.04 | 19.70 | 20.01 | 20.01 | 13,900 |
Mar 08, 2024 | 19.97 | 19.97 | 19.82 | 19.84 | 19.84 | 11,100 |
Mar 07, 2024 | 19.91 | 20.20 | 19.91 | 20.06 | 20.06 | 6,000 |
Mar 06, 2024 | 20.06 | 20.23 | 20.04 | 20.05 | 20.05 | 39,100 |
Mar 05, 2024 | 19.95 | 20.01 | 19.85 | 19.91 | 19.91 | 7,900 |
Mar 04, 2024 | 20.17 | 20.17 | 19.99 | 20.06 | 20.06 | 15,000 |
Mar 01, 2024 | 20.10 | 20.23 | 20.03 | 20.06 | 20.06 | 41,200 |
Feb 29, 2024 | 19.80 | 20.01 | 19.80 | 19.88 | 19.88 | 10,500 |
Feb 28, 2024 | 20.09 | 20.12 | 19.81 | 19.88 | 19.88 | 19,800 |
Feb 27, 2024 | 20.03 | 20.08 | 19.94 | 20.02 | 20.02 | 23,900 |
Feb 26, 2024 | 19.69 | 19.97 | 19.69 | 19.88 | 19.88 | 56,300 |
Feb 23, 2024 | 19.66 | 19.70 | 19.60 | 19.61 | 19.61 | 10,900 |
Feb 22, 2024 | 19.74 | 20.06 | 19.74 | 20.01 | 20.01 | 10,700 |
Feb 21, 2024 | 19.60 | 19.92 | 19.60 | 19.92 | 19.92 | 11,000 |
Feb 20, 2024 | 19.90 | 19.90 | 19.65 | 19.73 | 19.73 | 16,700 |
Feb 16, 2024 | 19.89 | 20.05 | 19.89 | 19.99 | 19.99 | 10,000 |
Feb 15, 2024 | 19.83 | 20.07 | 19.83 | 19.97 | 19.97 | 11,900 |
Feb 14, 2024 | 20.20 | 20.22 | 19.79 | 19.82 | 19.82 | 54,600 |
Feb 13, 2024 | 20.28 | 20.28 | 20.11 | 20.15 | 20.15 | 10,100 |
Feb 12, 2024 | 20.20 | 20.26 | 20.13 | 20.22 | 20.22 | 24,400 |
Feb 09, 2024 | 20.17 | 20.27 | 20.14 | 20.21 | 20.21 | 13,100 |
Feb 08, 2024 | 19.91 | 20.14 | 19.91 | 20.08 | 20.08 | 13,100 |
Feb 07, 2024 | 19.61 | 19.75 | 19.61 | 19.72 | 19.72 | 19,600 |
Feb 06, 2024 | 19.51 | 19.65 | 19.50 | 19.58 | 19.58 | 88,600 |
Feb 05, 2024 | 19.27 | 19.53 | 19.20 | 19.53 | 19.53 | 13,900 |
Feb 02, 2024 | 19.32 | 19.41 | 19.23 | 19.28 | 19.28 | 8,000 |
Feb 01, 2024 | 20.08 | 20.08 | 19.57 | 19.57 | 19.57 | 82,400 |
Jan 31, 2024 | 20.26 | 20.26 | 19.94 | 19.97 | 19.97 | 30,600 |
Jan 30, 2024 | 20.10 | 20.33 | 20.03 | 20.28 | 20.28 | 85,600 |
Jan 29, 2024 | 20.10 | 20.23 | 20.08 | 20.17 | 20.17 | 68,400 |
Jan 26, 2024 | 20.13 | 20.45 | 19.99 | 20.45 | 20.45 | 22,800 |
Jan 25, 2024 | 20.11 | 20.24 | 20.03 | 20.18 | 20.18 | 27,700 |
Jan 24, 2024 | 19.83 | 20.02 | 19.77 | 19.93 | 19.93 | 32,600 |
Jan 23, 2024 | 19.65 | 19.80 | 19.64 | 19.77 | 19.77 | 15,800 |
Jan 22, 2024 | 19.55 | 19.84 | 19.55 | 19.76 | 19.76 | 23,500 |
Jan 19, 2024 | 19.77 | 19.77 | 19.48 | 19.59 | 19.59 | 71,500 |
Jan 18, 2024 | 19.61 | 19.74 | 19.49 | 19.71 | 19.71 | 36,100 |
Jan 17, 2024 | 19.32 | 19.58 | 19.28 | 19.55 | 19.55 | 133,600 |
Jan 16, 2024 | 19.68 | 19.71 | 19.45 | 19.45 | 19.45 | 56,400 |
Jan 12, 2024 | 20.00 | 20.03 | 19.66 | 19.74 | 19.74 | 14,900 |
Jan 11, 2024 | 19.68 | 19.81 | 19.50 | 19.57 | 19.57 | 193,500 |
Jan 10, 2024 | 19.54 | 19.62 | 19.26 | 19.31 | 19.31 | 24,500 |
Jan 09, 2024 | 19.36 | 19.63 | 19.36 | 19.51 | 19.51 | 22,600 |
Jan 08, 2024 | 19.09 | 19.28 | 18.99 | 19.28 | 19.28 | 26,000 |
Jan 05, 2024 | 19.65 | 19.74 | 19.60 | 19.68 | 19.68 | 17,100 |
Jan 04, 2024 | 19.60 | 19.64 | 19.25 | 19.48 | 19.48 | 10,400 |
Jan 03, 2024 | 19.42 | 19.68 | 19.42 | 19.65 | 19.65 | 627,800 |
Jan 02, 2024 | 19.40 | 19.40 | 19.04 | 19.09 | 19.09 | 41,900 |
Dec 29, 2023 | 19.41 | 19.41 | 19.13 | 19.19 | 19.19 | 52,800 |
Dec 28, 2023 | 19.52 | 19.67 | 19.26 | 19.30 | 19.30 | 23,700 |
Dec 27, 2023 | 19.86 | 19.93 | 19.61 | 19.61 | 19.61 | 39,500 |
Dec 26, 2023 | 20.02 | 20.02 | 19.80 | 19.83 | 19.83 | 126,500 |
Dec 22, 2023 | 19.87 | 19.89 | 19.59 | 19.59 | 19.59 | 18,900 |
Dec 21, 2023 | 19.64 | 19.81 | 19.64 | 19.77 | 19.77 | 29,900 |
Dec 20, 2023 | 20.14 | 20.14 | 19.78 | 19.78 | 19.78 | 70,300 |
Dec 19, 2023 | 19.77 | 20.05 | 19.77 | 20.05 | 20.05 | 44,800 |
Dec 18, 2023 | 20.07 | 20.18 | 19.77 | 19.80 | 19.80 | 43,600 |
Dec 18, 2023 | 0.742 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |