Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 20.36 | 20.60 | 20.35 | 20.39 | 20.39 | 106,845 |
May 10, 2024 | 20.55 | 20.81 | 20.42 | 20.42 | 20.42 | 802,632 |
May 09, 2024 | 20.90 | 21.14 | 20.64 | 20.64 | 20.64 | 1,028,608 |
May 08, 2024 | 20.68 | 21.08 | 20.62 | 21.05 | 21.05 | 1,158,416 |
May 07, 2024 | 20.18 | 20.60 | 20.15 | 20.59 | 20.59 | 742,601 |
May 06, 2024 | 20.48 | 20.51 | 19.96 | 20.06 | 20.06 | 1,108,499 |
May 03, 2024 | 20.65 | 20.75 | 20.45 | 20.50 | 20.50 | 589,857 |
May 02, 2024 | 20.83 | 21.03 | 20.40 | 20.47 | 20.47 | 1,374,664 |
May 01, 2024 | 21.06 | 21.21 | 20.88 | 20.88 | 20.88 | 595,707 |
Apr 30, 2024 | 21.22 | 21.29 | 21.05 | 21.21 | 21.21 | 639,463 |
Apr 29, 2024 | 21.10 | 21.32 | 21.05 | 21.19 | 21.19 | 682,539 |
Apr 26, 2024 | 20.79 | 21.03 | 20.71 | 20.99 | 20.99 | 597,340 |
Apr 24, 2024 | 21.08 | 21.27 | 20.70 | 20.75 | 20.75 | 793,562 |
Apr 23, 2024 | 20.29 | 20.99 | 20.29 | 20.99 | 20.99 | 850,727 |
Apr 22, 2024 | 20.39 | 20.47 | 20.11 | 20.27 | 20.27 | 612,445 |
Apr 19, 2024 | 20.95 | 20.98 | 19.99 | 19.99 | 19.99 | 1,461,302 |
Apr 18, 2024 | 20.95 | 21.25 | 20.95 | 21.04 | 21.04 | 621,742 |
Apr 17, 2024 | 20.99 | 21.12 | 20.89 | 21.06 | 21.06 | 701,161 |
Apr 16, 2024 | 21.06 | 21.20 | 20.89 | 20.89 | 20.89 | 1,437,861 |
Apr 15, 2024 | 21.14 | 21.29 | 21.03 | 21.23 | 21.23 | 607,615 |
Apr 12, 2024 | 21.26 | 21.38 | 21.15 | 21.36 | 21.36 | 554,904 |
Apr 11, 2024 | 21.05 | 21.45 | 21.03 | 21.36 | 21.36 | 517,008 |
Apr 10, 2024 | 21.30 | 21.54 | 21.29 | 21.43 | 21.43 | 494,767 |
Apr 09, 2024 | 21.21 | 21.40 | 21.05 | 21.26 | 21.26 | 780,619 |
Apr 08, 2024 | 21.26 | 21.70 | 21.20 | 21.65 | 21.65 | 698,847 |
Apr 05, 2024 | 21.33 | 21.40 | 21.07 | 21.15 | 21.15 | 634,207 |
Apr 04, 2024 | 21.24 | 21.65 | 21.20 | 21.56 | 21.56 | 1,278,084 |
Apr 03, 2024 | 21.59 | 21.67 | 21.09 | 21.12 | 21.12 | 723,308 |
Apr 02, 2024 | 21.60 | 21.77 | 21.48 | 21.69 | 21.69 | 764,549 |
Mar 28, 2024 | 21.50 | 21.85 | 21.49 | 21.85 | 21.85 | 720,082 |
Mar 27, 2024 | 21.20 | 21.50 | 21.20 | 21.44 | 21.44 | 472,246 |
Mar 26, 2024 | 21.11 | 21.47 | 21.08 | 21.47 | 21.47 | 648,582 |
Mar 26, 2024 | 0.1 Dividend | |||||
Mar 25, 2024 | 21.09 | 21.33 | 21.07 | 21.24 | 21.14 | 645,665 |
Mar 22, 2024 | 21.10 | 21.22 | 21.00 | 21.03 | 20.93 | 529,209 |
Mar 21, 2024 | 21.43 | 21.46 | 21.09 | 21.32 | 21.22 | 928,537 |
Mar 20, 2024 | 21.03 | 21.25 | 21.02 | 21.22 | 21.12 | 522,205 |
Mar 19, 2024 | 21.09 | 21.23 | 21.00 | 21.02 | 20.92 | 702,946 |
Mar 18, 2024 | 20.95 | 21.26 | 20.87 | 21.16 | 21.06 | 1,426,786 |
Mar 15, 2024 | 21.44 | 21.46 | 20.85 | 21.00 | 20.90 | 4,463,709 |
Mar 14, 2024 | 21.91 | 21.91 | 21.65 | 21.66 | 21.56 | 533,844 |
Mar 13, 2024 | 21.85 | 22.10 | 21.83 | 21.95 | 21.85 | 1,120,489 |
Mar 12, 2024 | 21.38 | 21.97 | 21.38 | 21.73 | 21.63 | 999,009 |
Mar 11, 2024 | 21.21 | 21.65 | 21.21 | 21.51 | 21.41 | 557,773 |
Mar 08, 2024 | 20.98 | 21.60 | 20.98 | 21.59 | 21.49 | 1,430,477 |
Mar 07, 2024 | 20.67 | 21.08 | 20.67 | 21.08 | 20.98 | 667,494 |
Mar 06, 2024 | 20.55 | 20.88 | 20.50 | 20.80 | 20.70 | 922,278 |
Mar 05, 2024 | 20.76 | 21.23 | 20.50 | 20.53 | 20.43 | 1,265,085 |
Mar 04, 2024 | 21.20 | 21.57 | 21.09 | 21.09 | 20.99 | 1,274,832 |
Mar 01, 2024 | 21.25 | 21.93 | 21.24 | 21.82 | 21.72 | 1,557,692 |
Feb 29, 2024 | 20.65 | 21.64 | 20.60 | 21.41 | 21.31 | 2,481,216 |
Feb 28, 2024 | 21.36 | 21.43 | 19.88 | 20.89 | 20.79 | 3,551,302 |
Feb 27, 2024 | 21.34 | 21.73 | 21.12 | 21.73 | 21.63 | 1,180,856 |
Feb 26, 2024 | 21.83 | 21.93 | 21.09 | 21.34 | 21.24 | 770,535 |
Feb 23, 2024 | 21.50 | 21.84 | 21.40 | 21.82 | 21.72 | 846,405 |
Feb 22, 2024 | 21.20 | 21.64 | 21.15 | 21.55 | 21.45 | 734,129 |
Feb 21, 2024 | 21.50 | 21.60 | 21.16 | 21.31 | 21.21 | 1,322,823 |
Feb 20, 2024 | 21.65 | 21.82 | 21.48 | 21.73 | 21.63 | 638,221 |
Feb 19, 2024 | 21.64 | 21.72 | 21.44 | 21.70 | 21.60 | 526,179 |
Feb 16, 2024 | 21.84 | 21.88 | 21.55 | 21.73 | 21.63 | 915,424 |
Feb 15, 2024 | 21.45 | 21.84 | 21.41 | 21.77 | 21.67 | 684,189 |
Feb 14, 2024 | 21.20 | 21.37 | 21.04 | 21.37 | 21.27 | 403,674 |
Feb 13, 2024 | 21.45 | 21.48 | 21.23 | 21.37 | 21.27 | 451,041 |
Feb 12, 2024 | 21.60 | 21.70 | 21.40 | 21.48 | 21.38 | 251,959 |
Feb 09, 2024 | 21.63 | 21.73 | 21.43 | 21.56 | 21.46 | 392,971 |
Feb 08, 2024 | 21.86 | 21.95 | 21.58 | 21.73 | 21.63 | 707,464 |
Feb 07, 2024 | 21.78 | 21.87 | 21.70 | 21.85 | 21.75 | 668,772 |
Feb 06, 2024 | 21.49 | 21.78 | 21.38 | 21.78 | 21.68 | 438,805 |
Feb 05, 2024 | 21.55 | 21.62 | 21.31 | 21.60 | 21.50 | 494,964 |
Feb 02, 2024 | 21.39 | 21.58 | 20.93 | 21.57 | 21.47 | 945,534 |
Feb 01, 2024 | 21.24 | 21.29 | 20.88 | 21.29 | 21.19 | 638,630 |
Jan 31, 2024 | 21.04 | 21.29 | 20.86 | 21.29 | 21.19 | 672,728 |
Jan 30, 2024 | 21.19 | 21.43 | 20.90 | 21.04 | 20.94 | 737,594 |
Jan 29, 2024 | 20.97 | 21.19 | 20.85 | 21.18 | 21.08 | 636,085 |
Jan 25, 2024 | 21.11 | 21.11 | 20.82 | 21.01 | 20.91 | 330,863 |
Jan 24, 2024 | 21.05 | 21.05 | 20.81 | 21.04 | 20.94 | 377,108 |
Jan 23, 2024 | 21.14 | 21.14 | 20.88 | 21.08 | 20.98 | 541,591 |
Jan 22, 2024 | 21.07 | 21.21 | 20.89 | 21.15 | 21.05 | 437,343 |
Jan 19, 2024 | 20.90 | 21.06 | 20.75 | 21.03 | 20.93 | 875,464 |
Jan 18, 2024 | 20.46 | 20.64 | 20.41 | 20.63 | 20.53 | 538,674 |
Jan 17, 2024 | 20.55 | 20.58 | 20.37 | 20.50 | 20.40 | 566,514 |
Jan 16, 2024 | 20.59 | 20.65 | 20.42 | 20.55 | 20.45 | 384,754 |
Jan 15, 2024 | 20.31 | 20.53 | 20.29 | 20.52 | 20.42 | 61,960 |
Jan 12, 2024 | 20.54 | 20.59 | 20.35 | 20.43 | 20.33 | 992,725 |
Jan 11, 2024 | 20.66 | 20.73 | 20.56 | 20.70 | 20.60 | 663,231 |
Jan 10, 2024 | 20.28 | 20.70 | 20.00 | 20.56 | 20.46 | 599,044 |
Jan 09, 2024 | 20.08 | 20.39 | 19.99 | 20.39 | 20.29 | 409,517 |
Jan 08, 2024 | 19.99 | 20.08 | 19.71 | 19.86 | 19.77 | 339,311 |
Jan 05, 2024 | 20.05 | 20.09 | 19.92 | 19.98 | 19.89 | 278,345 |
Jan 04, 2024 | 20.21 | 20.26 | 19.88 | 20.02 | 19.93 | 556,995 |
Jan 03, 2024 | 20.19 | 20.36 | 20.16 | 20.32 | 20.22 | 487,656 |
Jan 02, 2024 | 20.32 | 20.56 | 20.22 | 20.45 | 20.35 | 318,375 |
Dec 29, 2023 | 20.52 | 20.63 | 20.30 | 20.36 | 20.26 | 423,538 |
Dec 28, 2023 | 20.25 | 20.50 | 20.08 | 20.49 | 20.39 | 1,203,692 |
Dec 27, 2023 | 19.91 | 20.27 | 19.82 | 20.07 | 19.98 | 386,853 |
Dec 22, 2023 | 19.71 | 19.83 | 19.65 | 19.78 | 19.69 | 492,441 |
Dec 21, 2023 | 20.13 | 20.13 | 19.65 | 19.70 | 19.61 | 728,226 |
Dec 20, 2023 | 19.87 | 20.11 | 19.75 | 20.10 | 20.01 | 697,368 |
Dec 19, 2023 | 19.65 | 19.75 | 19.54 | 19.75 | 19.66 | 499,013 |
Dec 18, 2023 | 19.48 | 19.68 | 19.42 | 19.65 | 19.56 | 467,894 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |