Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.25 | 21.25 | 21.07 | 21.11 | 21.11 | 43,550 |
May 16, 2024 | 21.15 | 21.15 | 21.10 | 21.12 | 21.12 | 114,300 |
May 15, 2024 | 21.22 | 21.22 | 21.05 | 21.15 | 21.15 | 84,000 |
May 14, 2024 | 21.10 | 21.11 | 20.98 | 21.06 | 21.06 | 111,400 |
May 13, 2024 | 21.01 | 21.07 | 21.01 | 21.07 | 21.07 | 212,800 |
May 10, 2024 | 20.96 | 21.04 | 20.91 | 21.00 | 21.00 | 105,600 |
May 09, 2024 | 21.04 | 21.04 | 20.90 | 20.95 | 20.95 | 111,300 |
May 08, 2024 | 21.00 | 21.03 | 20.86 | 20.96 | 20.96 | 161,600 |
May 07, 2024 | 21.17 | 21.17 | 21.02 | 21.03 | 21.03 | 76,500 |
May 06, 2024 | 21.12 | 21.12 | 21.01 | 21.09 | 21.09 | 63,300 |
May 03, 2024 | 20.96 | 21.04 | 20.96 | 21.03 | 21.03 | 85,800 |
May 02, 2024 | 20.74 | 20.96 | 20.74 | 20.91 | 20.91 | 341,700 |
May 01, 2024 | 20.88 | 20.89 | 20.76 | 20.89 | 20.89 | 101,200 |
Apr 30, 2024 | 20.90 | 20.90 | 20.74 | 20.79 | 20.79 | 76,600 |
Apr 29, 2024 | 20.88 | 20.89 | 20.77 | 20.85 | 20.85 | 159,200 |
Apr 26, 2024 | 20.80 | 20.86 | 20.73 | 20.73 | 20.73 | 99,500 |
Apr 26, 2024 | 0.12 Dividend | |||||
Apr 25, 2024 | 20.93 | 20.95 | 20.82 | 20.91 | 20.79 | 80,500 |
Apr 24, 2024 | 21.04 | 21.06 | 20.92 | 21.06 | 20.94 | 103,900 |
Apr 23, 2024 | 20.90 | 20.98 | 20.76 | 20.96 | 20.84 | 283,300 |
Apr 22, 2024 | 20.77 | 20.85 | 20.71 | 20.81 | 20.69 | 105,400 |
Apr 19, 2024 | 20.64 | 20.78 | 20.61 | 20.71 | 20.59 | 145,500 |
Apr 18, 2024 | 20.78 | 20.78 | 20.66 | 20.67 | 20.55 | 81,000 |
Apr 17, 2024 | 20.82 | 20.82 | 20.68 | 20.72 | 20.60 | 73,000 |
Apr 16, 2024 | 20.75 | 20.75 | 20.63 | 20.72 | 20.60 | 76,800 |
Apr 15, 2024 | 20.96 | 20.96 | 20.65 | 20.71 | 20.59 | 76,100 |
Apr 12, 2024 | 21.02 | 21.02 | 20.93 | 20.95 | 20.83 | 156,600 |
Apr 11, 2024 | 21.09 | 21.13 | 20.88 | 20.97 | 20.85 | 92,500 |
Apr 10, 2024 | 21.01 | 21.07 | 20.91 | 21.04 | 20.92 | 68,600 |
Apr 09, 2024 | 21.18 | 21.22 | 21.15 | 21.19 | 21.07 | 50,200 |
Apr 08, 2024 | 21.28 | 21.28 | 21.12 | 21.22 | 21.10 | 138,200 |
Apr 05, 2024 | 21.26 | 21.26 | 21.15 | 21.23 | 21.11 | 54,000 |
Apr 04, 2024 | 21.26 | 21.26 | 21.17 | 21.21 | 21.09 | 319,100 |
Apr 03, 2024 | 21.17 | 21.17 | 21.03 | 21.16 | 21.04 | 45,300 |
Apr 02, 2024 | 21.18 | 21.18 | 21.01 | 21.10 | 20.98 | 51,700 |
Apr 01, 2024 | 21.20 | 21.20 | 21.05 | 21.17 | 21.05 | 90,600 |
Mar 28, 2024 | 21.31 | 21.31 | 21.12 | 21.15 | 21.03 | 36,800 |
Mar 27, 2024 | 21.21 | 21.26 | 21.16 | 21.19 | 21.07 | 59,100 |
Mar 26, 2024 | 21.26 | 21.26 | 21.14 | 21.21 | 21.09 | 72,800 |
Mar 26, 2024 | 0.12 Dividend | |||||
Mar 25, 2024 | 21.49 | 21.49 | 21.30 | 21.31 | 21.07 | 47,500 |
Mar 22, 2024 | 21.50 | 21.50 | 21.35 | 21.39 | 21.15 | 78,400 |
Mar 21, 2024 | 21.44 | 21.45 | 21.37 | 21.42 | 21.18 | 67,700 |
Mar 20, 2024 | 21.31 | 21.40 | 21.26 | 21.35 | 21.11 | 67,000 |
Mar 19, 2024 | 21.18 | 21.31 | 21.18 | 21.31 | 21.07 | 31,300 |
Mar 18, 2024 | 21.24 | 21.25 | 21.12 | 21.18 | 20.94 | 173,700 |
Mar 15, 2024 | 21.25 | 21.25 | 21.11 | 21.14 | 20.90 | 87,500 |
Mar 14, 2024 | 21.28 | 21.29 | 21.18 | 21.20 | 20.96 | 26,100 |
Mar 13, 2024 | 21.29 | 21.29 | 21.20 | 21.28 | 21.04 | 78,500 |
Mar 12, 2024 | 21.29 | 21.29 | 21.15 | 21.26 | 21.02 | 75,500 |
Mar 11, 2024 | 21.32 | 21.32 | 21.23 | 21.25 | 21.01 | 51,600 |
Mar 08, 2024 | 21.30 | 21.30 | 21.23 | 21.28 | 21.04 | 184,600 |
Mar 07, 2024 | 21.27 | 21.27 | 21.22 | 21.24 | 21.00 | 76,300 |
Mar 06, 2024 | 21.12 | 21.19 | 21.09 | 21.19 | 20.95 | 47,400 |
Mar 05, 2024 | 21.11 | 21.14 | 21.05 | 21.10 | 20.86 | 62,300 |
Mar 04, 2024 | 21.20 | 21.20 | 21.06 | 21.11 | 20.87 | 142,700 |
Mar 01, 2024 | 21.24 | 21.24 | 21.06 | 21.15 | 20.91 | 28,500 |
Feb 29, 2024 | 21.21 | 21.21 | 21.08 | 21.21 | 20.97 | 38,000 |
Feb 28, 2024 | 21.14 | 21.14 | 21.06 | 21.10 | 20.86 | 67,700 |
Feb 27, 2024 | 21.17 | 21.17 | 21.00 | 21.00 | 20.76 | 39,200 |
Feb 27, 2024 | 0.12 Dividend | |||||
Feb 26, 2024 | 21.32 | 21.32 | 21.21 | 21.24 | 20.88 | 75,400 |
Feb 23, 2024 | 21.23 | 21.29 | 21.15 | 21.29 | 20.93 | 89,200 |
Feb 22, 2024 | 21.02 | 21.17 | 21.02 | 21.17 | 20.81 | 111,300 |
Feb 21, 2024 | 21.10 | 21.10 | 20.98 | 20.99 | 20.63 | 24,600 |
Feb 20, 2024 | 20.93 | 21.10 | 20.93 | 21.05 | 20.69 | 39,700 |
Feb 16, 2024 | 21.12 | 21.12 | 21.00 | 21.05 | 20.69 | 99,000 |
Feb 15, 2024 | 21.14 | 21.14 | 21.01 | 21.05 | 20.69 | 32,700 |
Feb 14, 2024 | 21.08 | 21.11 | 20.98 | 21.11 | 20.75 | 122,200 |
Feb 13, 2024 | 21.05 | 21.06 | 20.96 | 21.01 | 20.65 | 32,500 |
Feb 12, 2024 | 21.18 | 21.18 | 21.09 | 21.17 | 20.81 | 50,300 |
Feb 09, 2024 | 20.95 | 21.13 | 20.95 | 21.13 | 20.77 | 67,300 |
Feb 08, 2024 | 20.88 | 21.01 | 20.88 | 20.95 | 20.60 | 48,500 |
Feb 07, 2024 | 20.95 | 20.99 | 20.90 | 20.95 | 20.60 | 87,300 |
Feb 06, 2024 | 21.00 | 21.04 | 20.91 | 20.92 | 20.57 | 132,100 |
Feb 05, 2024 | 21.15 | 21.15 | 20.96 | 21.03 | 20.67 | 72,500 |
Feb 02, 2024 | 21.17 | 21.17 | 21.03 | 21.09 | 20.73 | 106,700 |
Feb 01, 2024 | 21.18 | 21.22 | 20.99 | 21.22 | 20.86 | 106,500 |
Jan 31, 2024 | 21.27 | 21.27 | 21.12 | 21.13 | 20.77 | 87,900 |
Jan 30, 2024 | 21.21 | 21.25 | 21.16 | 21.16 | 20.80 | 71,500 |
Jan 29, 2024 | 21.27 | 21.27 | 21.11 | 21.21 | 20.85 | 157,600 |
Jan 29, 2024 | 0.12 Dividend | |||||
Jan 26, 2024 | 21.33 | 21.33 | 21.24 | 21.28 | 20.81 | 64,100 |
Jan 25, 2024 | 21.16 | 21.29 | 21.14 | 21.22 | 20.74 | 70,200 |
Jan 24, 2024 | 21.48 | 21.48 | 21.10 | 21.17 | 20.69 | 71,900 |
Jan 23, 2024 | 21.19 | 21.19 | 21.10 | 21.14 | 20.67 | 35,800 |
Jan 22, 2024 | 21.17 | 21.97 | 21.06 | 21.15 | 20.67 | 125,500 |
Jan 19, 2024 | 21.08 | 21.11 | 20.96 | 21.10 | 20.63 | 67,800 |
Jan 18, 2024 | 21.00 | 21.07 | 20.93 | 20.95 | 20.48 | 92,200 |
Jan 17, 2024 | 21.02 | 21.07 | 20.96 | 21.06 | 20.59 | 41,800 |
Jan 16, 2024 | 21.15 | 21.15 | 21.02 | 21.06 | 20.59 | 77,000 |
Jan 12, 2024 | 21.14 | 21.14 | 21.05 | 21.11 | 20.64 | 103,800 |
Jan 11, 2024 | 21.11 | 21.11 | 21.00 | 21.05 | 20.58 | 181,500 |
Jan 10, 2024 | 21.10 | 21.10 | 21.00 | 21.04 | 20.57 | 45,900 |
Jan 09, 2024 | 21.03 | 21.05 | 20.93 | 21.04 | 20.57 | 44,200 |
Jan 08, 2024 | 20.98 | 21.00 | 20.87 | 20.99 | 20.52 | 99,800 |
Jan 05, 2024 | 20.95 | 20.95 | 20.78 | 20.89 | 20.42 | 166,100 |
Jan 04, 2024 | 20.90 | 20.90 | 20.78 | 20.88 | 20.41 | 73,200 |
Jan 03, 2024 | 20.88 | 20.91 | 20.75 | 20.88 | 20.41 | 155,000 |
Jan 02, 2024 | 20.86 | 20.89 | 20.75 | 20.89 | 20.42 | 96,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |