Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 22.19 | 22.21 | 22.15 | 22.21 | 22.21 | 7,200 |
May 08, 2024 | 22.05 | 22.18 | 22.05 | 22.14 | 22.14 | 28,800 |
May 07, 2024 | 22.22 | 22.29 | 22.22 | 22.24 | 22.24 | 8,600 |
May 06, 2024 | 22.21 | 22.28 | 22.21 | 22.23 | 22.23 | 13,000 |
May 03, 2024 | 22.00 | 22.05 | 21.96 | 21.98 | 21.98 | 27,300 |
May 02, 2024 | 21.93 | 21.98 | 21.89 | 21.91 | 21.91 | 17,800 |
May 01, 2024 | 22.02 | 22.02 | 21.85 | 21.92 | 21.92 | 8,100 |
Apr 30, 2024 | 22.18 | 22.23 | 22.07 | 22.12 | 22.12 | 74,400 |
Apr 29, 2024 | 22.56 | 22.58 | 22.43 | 22.53 | 22.53 | 33,800 |
Apr 26, 2024 | 22.42 | 22.48 | 22.40 | 22.40 | 22.40 | 202,500 |
Apr 25, 2024 | 22.31 | 22.48 | 22.31 | 22.48 | 22.48 | 202,700 |
Apr 24, 2024 | 22.28 | 22.42 | 22.28 | 22.30 | 22.30 | 24,500 |
Apr 23, 2024 | 22.13 | 22.34 | 22.13 | 22.31 | 22.31 | 18,600 |
Apr 22, 2024 | 22.25 | 22.35 | 22.25 | 22.30 | 22.30 | 6,300 |
Apr 19, 2024 | 22.40 | 22.44 | 22.35 | 22.39 | 22.39 | 31,500 |
Apr 18, 2024 | 22.21 | 22.27 | 22.18 | 22.22 | 22.22 | 15,400 |
Apr 17, 2024 | 22.43 | 22.45 | 22.16 | 22.21 | 22.21 | 17,300 |
Apr 16, 2024 | 22.37 | 22.42 | 22.30 | 22.38 | 22.38 | 12,000 |
Apr 15, 2024 | 22.35 | 22.47 | 22.18 | 22.42 | 22.42 | 17,700 |
Apr 12, 2024 | 22.69 | 22.70 | 22.29 | 22.29 | 22.29 | 8,000 |
Apr 11, 2024 | 22.29 | 22.33 | 22.18 | 22.32 | 22.32 | 11,300 |
Apr 10, 2024 | 22.32 | 22.39 | 22.23 | 22.33 | 22.33 | 18,800 |
Apr 09, 2024 | 22.44 | 22.44 | 22.29 | 22.39 | 22.39 | 14,900 |
Apr 08, 2024 | 22.25 | 22.41 | 22.23 | 22.38 | 22.38 | 10,300 |
Apr 05, 2024 | 22.30 | 22.40 | 22.30 | 22.31 | 22.31 | 18,500 |
Apr 04, 2024 | 22.14 | 22.25 | 22.14 | 22.17 | 22.17 | 7,000 |
Apr 03, 2024 | 22.08 | 22.21 | 22.08 | 22.21 | 22.21 | 13,900 |
Apr 02, 2024 | 21.82 | 21.90 | 21.80 | 21.88 | 21.88 | 28,500 |
Apr 01, 2024 | 21.68 | 21.72 | 21.64 | 21.66 | 21.66 | 16,700 |
Mar 28, 2024 | 21.48 | 21.63 | 21.48 | 21.62 | 21.62 | 8,000 |
Mar 27, 2024 | 21.36 | 21.39 | 21.33 | 21.36 | 21.36 | 12,300 |
Mar 26, 2024 | 21.54 | 21.54 | 21.39 | 21.42 | 21.42 | 31,800 |
Mar 25, 2024 | 21.47 | 21.61 | 21.47 | 21.57 | 21.57 | 17,300 |
Mar 22, 2024 | 21.45 | 21.47 | 21.42 | 21.43 | 21.43 | 9,100 |
Mar 21, 2024 | 21.51 | 21.63 | 21.51 | 21.63 | 21.63 | 32,700 |
Mar 20, 2024 | 21.51 | 21.69 | 21.51 | 21.66 | 21.66 | 12,800 |
Mar 19, 2024 | 21.68 | 21.68 | 21.61 | 21.62 | 21.62 | 17,800 |
Mar 18, 2024 | 21.69 | 21.74 | 21.63 | 21.67 | 21.67 | 24,000 |
Mar 15, 2024 | 21.48 | 21.64 | 21.48 | 21.63 | 21.63 | 32,900 |
Mar 14, 2024 | 21.52 | 21.55 | 21.47 | 21.51 | 21.51 | 24,700 |
Mar 13, 2024 | 21.45 | 21.53 | 21.45 | 21.52 | 21.52 | 347,200 |
Mar 12, 2024 | 21.27 | 21.30 | 21.22 | 21.30 | 21.30 | 59,000 |
Mar 11, 2024 | 21.12 | 21.30 | 21.12 | 21.30 | 21.30 | 158,700 |
Mar 08, 2024 | 21.09 | 21.18 | 21.01 | 21.13 | 21.13 | 20,300 |
Mar 07, 2024 | 21.03 | 21.21 | 21.03 | 21.19 | 21.19 | 40,900 |
Mar 06, 2024 | 20.96 | 21.00 | 20.94 | 20.94 | 20.94 | 19,400 |
Mar 05, 2024 | 20.91 | 20.94 | 20.81 | 20.81 | 20.81 | 24,800 |
Mar 04, 2024 | 20.95 | 21.03 | 20.94 | 20.97 | 20.97 | 31,800 |
Mar 01, 2024 | 20.74 | 20.88 | 20.69 | 20.82 | 20.82 | 26,000 |
Feb 29, 2024 | 20.61 | 20.75 | 20.61 | 20.70 | 20.70 | 28,300 |
Feb 28, 2024 | 20.67 | 20.70 | 20.64 | 20.68 | 20.68 | 56,300 |
Feb 27, 2024 | 20.68 | 20.75 | 20.68 | 20.68 | 20.68 | 97,200 |
Feb 26, 2024 | 20.48 | 20.63 | 20.48 | 20.62 | 20.62 | 124,900 |
Feb 23, 2024 | 20.48 | 20.53 | 20.46 | 20.51 | 20.51 | 64,700 |
Feb 22, 2024 | 20.56 | 20.68 | 20.55 | 20.67 | 20.67 | 77,800 |
Feb 21, 2024 | 20.61 | 20.62 | 20.57 | 20.61 | 20.61 | 120,000 |
Feb 20, 2024 | 20.56 | 20.60 | 20.54 | 20.54 | 20.54 | 26,100 |
Feb 16, 2024 | 20.57 | 20.64 | 20.57 | 20.61 | 20.61 | 22,800 |
Feb 15, 2024 | 20.56 | 20.59 | 20.52 | 20.55 | 20.55 | 29,000 |
Feb 14, 2024 | 20.57 | 20.57 | 20.40 | 20.44 | 20.44 | 12,300 |
Feb 13, 2024 | 20.66 | 20.66 | 20.57 | 20.57 | 20.57 | 7,200 |
Feb 12, 2024 | 20.72 | 20.73 | 20.68 | 20.70 | 20.70 | 17,200 |
Feb 09, 2024 | 20.74 | 20.74 | 20.67 | 20.68 | 20.68 | 18,000 |
Feb 08, 2024 | 20.67 | 20.74 | 20.65 | 20.74 | 20.74 | 29,700 |
Feb 07, 2024 | 20.53 | 20.64 | 20.53 | 20.64 | 20.64 | 63,000 |
Feb 06, 2024 | 20.56 | 20.61 | 20.54 | 20.61 | 20.61 | 28,200 |
Feb 05, 2024 | 20.40 | 20.54 | 20.40 | 20.48 | 20.48 | 11,500 |
Feb 02, 2024 | 20.53 | 20.54 | 20.48 | 20.48 | 20.48 | 46,500 |
Feb 01, 2024 | 20.91 | 20.91 | 20.70 | 20.70 | 20.70 | 74,000 |
Jan 31, 2024 | 20.98 | 21.43 | 20.84 | 20.91 | 20.91 | 24,200 |
Jan 30, 2024 | 20.84 | 21.07 | 20.84 | 21.05 | 21.05 | 101,500 |
Jan 29, 2024 | 20.85 | 20.89 | 20.78 | 20.89 | 20.89 | 66,000 |
Jan 26, 2024 | 20.83 | 20.97 | 20.76 | 20.93 | 20.93 | 25,900 |
Jan 25, 2024 | 20.83 | 20.86 | 20.74 | 20.85 | 20.85 | 8,900 |
Jan 24, 2024 | 20.71 | 20.80 | 20.66 | 20.72 | 20.72 | 24,700 |
Jan 23, 2024 | 20.49 | 20.62 | 20.49 | 20.62 | 20.62 | 21,900 |
Jan 22, 2024 | 20.36 | 20.50 | 20.35 | 20.40 | 20.40 | 13,600 |
Jan 19, 2024 | 20.48 | 20.48 | 20.34 | 20.36 | 20.36 | 21,000 |
Jan 18, 2024 | 20.24 | 20.43 | 20.24 | 20.37 | 20.37 | 218,500 |
Jan 17, 2024 | 20.19 | 20.28 | 20.14 | 20.22 | 20.22 | 92,600 |
Jan 16, 2024 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | 116,500 |
Jan 12, 2024 | 20.71 | 20.71 | 20.45 | 20.47 | 20.47 | 56,200 |
Jan 11, 2024 | 20.56 | 20.56 | 20.41 | 20.49 | 20.49 | 100,200 |
Jan 10, 2024 | 20.47 | 20.48 | 20.31 | 20.37 | 20.37 | 194,500 |
Jan 09, 2024 | 20.43 | 20.51 | 20.38 | 20.47 | 20.47 | 706,500 |
Jan 08, 2024 | 20.24 | 20.36 | 20.22 | 20.30 | 20.30 | 18,600 |
Jan 05, 2024 | 20.56 | 20.61 | 20.54 | 20.60 | 20.60 | 45,800 |
Jan 04, 2024 | 20.53 | 20.58 | 20.45 | 20.51 | 20.51 | 62,900 |
Jan 03, 2024 | 20.50 | 20.67 | 20.50 | 20.64 | 20.64 | 34,300 |
Jan 02, 2024 | 20.60 | 20.62 | 20.47 | 20.47 | 20.47 | 47,000 |
Dec 29, 2023 | 20.80 | 20.80 | 20.61 | 20.67 | 20.67 | 33,100 |
Dec 28, 2023 | 20.89 | 20.93 | 20.76 | 20.76 | 20.76 | 55,100 |
Dec 27, 2023 | 20.98 | 20.98 | 20.90 | 20.90 | 20.90 | 103,200 |
Dec 26, 2023 | 20.90 | 20.93 | 20.47 | 20.92 | 20.92 | 123,800 |
Dec 22, 2023 | 20.80 | 20.84 | 20.71 | 20.72 | 20.72 | 131,700 |
Dec 21, 2023 | 20.68 | 20.74 | 20.64 | 20.74 | 20.74 | 96,800 |
Dec 20, 2023 | 20.84 | 20.84 | 20.60 | 20.60 | 20.60 | 57,300 |
Dec 19, 2023 | 20.72 | 20.86 | 20.72 | 20.86 | 20.86 | 19,900 |
Dec 19, 2023 | 0.904 Dividend | |||||
Dec 18, 2023 | 21.66 | 21.67 | 21.60 | 21.60 | 20.70 | 65,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |