Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 20.98 | 21.10 | 20.92 | 21.10 | 21.10 | 79,511 |
May 17, 2024 | 20.80 | 20.95 | 20.75 | 20.92 | 20.92 | 48,600 |
May 16, 2024 | 20.79 | 20.88 | 20.70 | 20.81 | 20.81 | 40,300 |
May 15, 2024 | 20.83 | 20.83 | 20.45 | 20.78 | 20.78 | 56,900 |
May 14, 2024 | 20.90 | 20.90 | 20.62 | 20.69 | 20.69 | 34,000 |
May 13, 2024 | 20.99 | 21.01 | 20.78 | 20.85 | 20.85 | 25,700 |
May 10, 2024 | 21.17 | 21.19 | 20.85 | 20.95 | 20.95 | 41,500 |
May 09, 2024 | 20.97 | 21.14 | 20.97 | 21.05 | 21.05 | 32,700 |
May 08, 2024 | 20.74 | 20.94 | 20.59 | 20.94 | 20.94 | 40,100 |
May 07, 2024 | 20.62 | 20.81 | 20.60 | 20.77 | 20.77 | 25,100 |
May 06, 2024 | 20.55 | 20.81 | 20.53 | 20.64 | 20.64 | 33,700 |
May 03, 2024 | 20.35 | 20.46 | 20.20 | 20.31 | 20.31 | 35,800 |
May 02, 2024 | 20.20 | 20.42 | 20.20 | 20.28 | 20.28 | 20,900 |
May 01, 2024 | 20.45 | 20.45 | 20.05 | 20.15 | 20.15 | 33,100 |
Apr 30, 2024 | 21.07 | 21.07 | 20.54 | 20.54 | 20.54 | 45,300 |
Apr 29, 2024 | 21.09 | 21.09 | 20.83 | 21.06 | 21.06 | 38,500 |
Apr 29, 2024 | 0.29 Dividend | |||||
Apr 26, 2024 | 21.44 | 21.44 | 21.10 | 21.29 | 21.00 | 61,200 |
Apr 25, 2024 | 20.93 | 21.29 | 20.86 | 21.26 | 20.97 | 66,900 |
Apr 24, 2024 | 21.12 | 21.12 | 20.93 | 20.99 | 20.70 | 36,100 |
Apr 23, 2024 | 20.87 | 21.03 | 20.75 | 21.03 | 20.74 | 74,500 |
Apr 22, 2024 | 20.67 | 20.93 | 20.49 | 20.93 | 20.64 | 77,500 |
Apr 19, 2024 | 20.63 | 20.86 | 20.61 | 20.72 | 20.44 | 23,700 |
Apr 18, 2024 | 20.67 | 20.71 | 20.45 | 20.54 | 20.26 | 34,100 |
Apr 17, 2024 | 20.61 | 20.80 | 20.40 | 20.61 | 20.33 | 33,700 |
Apr 16, 2024 | 20.62 | 20.69 | 20.43 | 20.63 | 20.35 | 30,200 |
Apr 15, 2024 | 20.95 | 20.95 | 20.52 | 20.58 | 20.30 | 58,800 |
Apr 12, 2024 | 21.15 | 21.30 | 20.72 | 20.82 | 20.54 | 44,900 |
Apr 11, 2024 | 21.42 | 21.42 | 20.96 | 21.05 | 20.76 | 66,200 |
Apr 10, 2024 | 21.29 | 21.45 | 21.18 | 21.45 | 21.16 | 28,000 |
Apr 09, 2024 | 21.29 | 21.29 | 21.15 | 21.25 | 20.96 | 39,700 |
Apr 08, 2024 | 21.35 | 21.35 | 21.10 | 21.25 | 20.96 | 55,900 |
Apr 05, 2024 | 21.14 | 21.27 | 21.07 | 21.23 | 20.94 | 22,200 |
Apr 04, 2024 | 21.18 | 21.18 | 20.85 | 21.07 | 20.78 | 58,300 |
Apr 03, 2024 | 20.99 | 21.03 | 20.82 | 21.01 | 20.72 | 45,700 |
Apr 02, 2024 | 20.98 | 20.98 | 20.66 | 20.85 | 20.57 | 46,600 |
Apr 01, 2024 | 20.69 | 20.74 | 20.45 | 20.70 | 20.42 | 77,700 |
Mar 28, 2024 | 20.52 | 20.56 | 20.39 | 20.52 | 20.24 | 23,800 |
Mar 27, 2024 | 20.29 | 20.37 | 20.05 | 20.34 | 20.06 | 41,700 |
Mar 27, 2024 | 0.29 Dividend | |||||
Mar 26, 2024 | 20.77 | 20.77 | 20.50 | 20.58 | 20.01 | 75,300 |
Mar 25, 2024 | 20.40 | 20.64 | 20.40 | 20.64 | 20.07 | 69,500 |
Mar 22, 2024 | 20.38 | 20.38 | 20.16 | 20.34 | 19.78 | 45,600 |
Mar 21, 2024 | 20.40 | 20.40 | 20.21 | 20.31 | 19.75 | 36,100 |
Mar 20, 2024 | 20.43 | 20.43 | 20.17 | 20.25 | 19.69 | 28,600 |
Mar 19, 2024 | 20.24 | 20.41 | 20.24 | 20.28 | 19.72 | 55,200 |
Mar 18, 2024 | 20.15 | 20.24 | 20.05 | 20.24 | 19.68 | 22,700 |
Mar 15, 2024 | 20.10 | 20.21 | 20.07 | 20.18 | 19.62 | 38,000 |
Mar 14, 2024 | 20.09 | 20.14 | 19.94 | 20.14 | 19.59 | 36,500 |
Mar 13, 2024 | 19.97 | 20.11 | 19.97 | 20.02 | 19.47 | 46,900 |
Mar 12, 2024 | 19.81 | 19.84 | 19.69 | 19.84 | 19.29 | 15,200 |
Mar 11, 2024 | 19.69 | 19.72 | 19.48 | 19.69 | 19.15 | 52,700 |
Mar 08, 2024 | 19.83 | 19.83 | 19.60 | 19.74 | 19.20 | 50,500 |
Mar 07, 2024 | 19.81 | 19.84 | 19.67 | 19.73 | 19.19 | 55,800 |
Mar 06, 2024 | 19.81 | 19.87 | 19.66 | 19.72 | 19.18 | 29,900 |
Mar 05, 2024 | 19.54 | 19.72 | 19.51 | 19.72 | 19.18 | 43,400 |
Mar 04, 2024 | 19.88 | 19.88 | 19.53 | 19.54 | 19.00 | 51,700 |
Mar 01, 2024 | 19.47 | 19.76 | 19.47 | 19.65 | 19.11 | 54,200 |
Feb 29, 2024 | 19.25 | 19.46 | 19.21 | 19.44 | 18.90 | 33,000 |
Feb 28, 2024 | 19.39 | 19.39 | 19.10 | 19.19 | 18.66 | 43,300 |
Feb 28, 2024 | 0.29 Dividend | |||||
Feb 27, 2024 | 19.47 | 19.58 | 19.44 | 19.49 | 18.67 | 78,200 |
Feb 26, 2024 | 19.37 | 19.45 | 19.25 | 19.44 | 18.62 | 87,300 |
Feb 23, 2024 | 19.28 | 19.40 | 19.13 | 19.39 | 18.58 | 37,300 |
Feb 22, 2024 | 19.29 | 19.38 | 19.17 | 19.35 | 18.54 | 40,700 |
Feb 21, 2024 | 18.90 | 19.31 | 18.85 | 19.29 | 18.48 | 56,700 |
Feb 20, 2024 | 18.84 | 18.93 | 18.78 | 18.86 | 18.07 | 54,700 |
Feb 16, 2024 | 18.78 | 18.90 | 18.72 | 18.87 | 18.08 | 38,300 |
Feb 15, 2024 | 18.12 | 18.76 | 18.12 | 18.70 | 17.91 | 41,300 |
Feb 14, 2024 | 18.21 | 18.33 | 18.07 | 18.11 | 17.35 | 22,900 |
Feb 13, 2024 | 18.40 | 18.40 | 17.89 | 18.16 | 17.40 | 56,900 |
Feb 12, 2024 | 18.08 | 18.49 | 18.08 | 18.43 | 17.66 | 52,900 |
Feb 09, 2024 | 18.12 | 18.23 | 18.04 | 18.14 | 17.38 | 27,400 |
Feb 08, 2024 | 18.06 | 18.12 | 17.93 | 18.10 | 17.34 | 21,900 |
Feb 07, 2024 | 18.04 | 18.04 | 17.79 | 17.93 | 17.18 | 41,100 |
Feb 06, 2024 | 17.93 | 18.10 | 17.89 | 17.96 | 17.21 | 26,500 |
Feb 05, 2024 | 18.21 | 18.21 | 17.81 | 17.92 | 17.17 | 26,200 |
Feb 02, 2024 | 18.56 | 18.56 | 18.16 | 18.17 | 17.41 | 55,600 |
Feb 01, 2024 | 18.71 | 18.79 | 18.41 | 18.48 | 17.70 | 18,000 |
Jan 31, 2024 | 18.86 | 18.86 | 18.52 | 18.57 | 17.79 | 38,000 |
Jan 30, 2024 | 18.77 | 18.77 | 18.56 | 18.77 | 17.98 | 57,400 |
Jan 30, 2024 | 0.29 Dividend | |||||
Jan 29, 2024 | 19.02 | 19.02 | 18.81 | 18.95 | 17.88 | 104,000 |
Jan 26, 2024 | 18.98 | 19.01 | 18.77 | 19.01 | 17.93 | 33,800 |
Jan 25, 2024 | 18.70 | 18.93 | 18.70 | 18.93 | 17.86 | 46,600 |
Jan 24, 2024 | 18.61 | 18.69 | 18.54 | 18.64 | 17.58 | 26,500 |
Jan 23, 2024 | 18.36 | 18.51 | 18.36 | 18.51 | 17.46 | 36,400 |
Jan 22, 2024 | 18.46 | 18.46 | 18.23 | 18.36 | 17.32 | 34,300 |
Jan 19, 2024 | 18.43 | 18.43 | 18.28 | 18.41 | 17.37 | 41,500 |
Jan 18, 2024 | 18.60 | 18.60 | 18.27 | 18.42 | 17.38 | 77,700 |
Jan 17, 2024 | 18.75 | 18.75 | 18.31 | 18.47 | 17.42 | 100,100 |
Jan 16, 2024 | 19.20 | 19.20 | 18.79 | 18.80 | 17.73 | 46,500 |
Jan 15, 2024 | 19.05 | 19.21 | 19.03 | 19.21 | 18.12 | 14,200 |
Jan 12, 2024 | 19.08 | 19.25 | 19.05 | 19.09 | 18.01 | 26,300 |
Jan 11, 2024 | 18.95 | 19.00 | 18.79 | 18.97 | 17.90 | 27,500 |
Jan 10, 2024 | 18.92 | 18.96 | 18.83 | 18.85 | 17.78 | 33,900 |
Jan 09, 2024 | 18.97 | 18.97 | 18.75 | 18.92 | 17.85 | 53,200 |
Jan 08, 2024 | 18.98 | 18.98 | 18.75 | 18.94 | 17.87 | 24,500 |
Jan 05, 2024 | 19.15 | 19.21 | 19.07 | 19.14 | 18.06 | 44,300 |
Jan 04, 2024 | 19.20 | 19.23 | 19.00 | 19.03 | 17.95 | 29,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |