Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.89 | 22.07 | 21.84 | 22.01 | 22.01 | 2,954,600 |
May 01, 2024 | 22.00 | 22.25 | 21.95 | 22.07 | 22.07 | 4,939,300 |
Apr 30, 2024 | 22.04 | 22.11 | 21.88 | 21.89 | 21.89 | 4,749,100 |
Apr 29, 2024 | 22.31 | 22.43 | 22.23 | 22.32 | 22.32 | 2,896,300 |
Apr 26, 2024 | 22.38 | 22.41 | 22.26 | 22.37 | 22.37 | 2,554,100 |
Apr 25, 2024 | 22.13 | 22.42 | 22.13 | 22.29 | 22.29 | 3,928,000 |
Apr 24, 2024 | 22.18 | 22.33 | 22.14 | 22.17 | 22.17 | 3,248,600 |
Apr 23, 2024 | 22.10 | 22.29 | 22.08 | 22.20 | 22.20 | 4,071,200 |
Apr 22, 2024 | 22.35 | 22.40 | 22.22 | 22.27 | 22.27 | 4,110,200 |
Apr 19, 2024 | 22.78 | 22.96 | 22.73 | 22.83 | 22.83 | 3,988,400 |
Apr 18, 2024 | 22.86 | 22.87 | 22.64 | 22.75 | 22.75 | 4,181,200 |
Apr 17, 2024 | 22.82 | 22.90 | 22.57 | 22.68 | 22.68 | 4,515,500 |
Apr 16, 2024 | 22.73 | 22.92 | 22.59 | 22.85 | 22.85 | 4,915,900 |
Apr 15, 2024 | 22.51 | 22.83 | 22.22 | 22.81 | 22.81 | 5,985,400 |
Apr 12, 2024 | 22.91 | 23.24 | 22.31 | 22.39 | 22.39 | 5,768,900 |
Apr 11, 2024 | 22.40 | 22.70 | 22.29 | 22.69 | 22.69 | 3,841,400 |
Apr 10, 2024 | 22.24 | 22.49 | 22.17 | 22.26 | 22.26 | 6,042,600 |
Apr 09, 2024 | 22.48 | 22.60 | 22.35 | 22.48 | 22.48 | 4,368,400 |
Apr 08, 2024 | 22.31 | 22.39 | 22.16 | 22.36 | 22.36 | 3,770,500 |
Apr 05, 2024 | 21.94 | 22.28 | 21.91 | 22.21 | 22.21 | 3,077,200 |
Apr 04, 2024 | 21.88 | 22.04 | 21.79 | 21.85 | 21.85 | 7,510,400 |
Apr 03, 2024 | 21.75 | 21.97 | 21.72 | 21.97 | 21.97 | 4,859,300 |
Apr 02, 2024 | 21.59 | 21.79 | 21.52 | 21.78 | 21.78 | 5,456,000 |
Apr 01, 2024 | 21.54 | 21.55 | 21.31 | 21.45 | 21.45 | 4,881,800 |
Mar 28, 2024 | 21.11 | 21.27 | 21.05 | 21.24 | 21.24 | 3,099,300 |
Mar 27, 2024 | 20.89 | 20.98 | 20.89 | 20.96 | 20.96 | 3,233,000 |
Mar 26, 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 20.81 | 3,080,400 |
Mar 25, 2024 | 20.78 | 20.85 | 20.75 | 20.76 | 20.76 | 1,890,600 |
Mar 22, 2024 | 20.78 | 20.84 | 20.62 | 20.69 | 20.69 | 3,957,100 |
Mar 21, 2024 | 21.06 | 21.06 | 20.71 | 20.86 | 20.86 | 3,476,300 |
Mar 20, 2024 | 20.57 | 20.92 | 20.56 | 20.86 | 20.86 | 4,197,800 |
Mar 19, 2024 | 20.62 | 20.63 | 20.55 | 20.62 | 20.62 | 2,437,000 |
Mar 18, 2024 | 20.62 | 20.67 | 20.60 | 20.64 | 20.64 | 2,588,400 |
Mar 15, 2024 | 20.63 | 20.71 | 20.60 | 20.63 | 20.63 | 3,377,000 |
Mar 14, 2024 | 20.68 | 20.70 | 20.58 | 20.69 | 20.69 | 4,583,500 |
Mar 13, 2024 | 20.68 | 20.84 | 20.68 | 20.76 | 20.76 | 2,833,800 |
Mar 12, 2024 | 20.70 | 20.71 | 20.56 | 20.62 | 20.62 | 5,396,100 |
Mar 11, 2024 | 20.83 | 20.90 | 20.80 | 20.85 | 20.85 | 3,945,100 |
Mar 08, 2024 | 20.74 | 20.99 | 20.69 | 20.82 | 20.82 | 2,973,300 |
Mar 07, 2024 | 20.59 | 20.66 | 20.54 | 20.64 | 20.64 | 3,383,800 |
Mar 06, 2024 | 20.44 | 20.58 | 20.39 | 20.53 | 20.53 | 3,447,400 |
Mar 05, 2024 | 20.38 | 20.46 | 20.30 | 20.36 | 20.36 | 3,115,900 |
Mar 04, 2024 | 20.04 | 20.27 | 20.02 | 20.24 | 20.24 | 3,075,500 |
Mar 01, 2024 | 19.64 | 19.97 | 19.55 | 19.91 | 19.91 | 2,560,200 |
Feb 29, 2024 | 19.57 | 19.61 | 19.53 | 19.53 | 19.53 | 1,973,200 |
Feb 28, 2024 | 19.44 | 19.46 | 19.41 | 19.45 | 19.45 | 1,599,700 |
Feb 27, 2024 | 19.46 | 19.48 | 19.40 | 19.40 | 19.40 | 2,074,400 |
Feb 26, 2024 | 19.38 | 19.45 | 19.36 | 19.44 | 19.44 | 2,149,100 |
Feb 23, 2024 | 19.36 | 19.52 | 19.35 | 19.47 | 19.47 | 2,734,600 |
Feb 22, 2024 | 19.36 | 19.37 | 19.31 | 19.36 | 19.36 | 1,883,500 |
Feb 21, 2024 | 19.39 | 19.41 | 19.32 | 19.35 | 19.35 | 3,003,000 |
Feb 20, 2024 | 19.40 | 19.41 | 19.34 | 19.36 | 19.36 | 1,700,800 |
Feb 16, 2024 | 19.11 | 19.27 | 19.08 | 19.23 | 19.23 | 2,205,200 |
Feb 15, 2024 | 19.15 | 19.20 | 19.10 | 19.17 | 19.17 | 2,221,200 |
Feb 14, 2024 | 19.01 | 19.09 | 18.97 | 19.03 | 19.03 | 2,124,800 |
Feb 13, 2024 | 19.13 | 19.13 | 19.02 | 19.04 | 19.04 | 2,551,800 |
Feb 12, 2024 | 19.27 | 19.33 | 19.23 | 19.32 | 19.32 | 2,457,500 |
Feb 09, 2024 | 19.35 | 19.38 | 19.31 | 19.35 | 19.35 | 2,027,500 |
Feb 08, 2024 | 19.39 | 19.46 | 19.38 | 19.43 | 19.43 | 2,406,700 |
Feb 07, 2024 | 19.45 | 19.55 | 19.44 | 19.45 | 19.45 | 3,036,600 |
Feb 06, 2024 | 19.39 | 19.50 | 19.38 | 19.46 | 19.46 | 2,763,700 |
Feb 05, 2024 | 19.30 | 19.39 | 19.27 | 19.37 | 19.37 | 2,840,600 |
Feb 02, 2024 | 19.42 | 19.50 | 19.39 | 19.46 | 19.46 | 3,317,000 |
Feb 01, 2024 | 19.58 | 19.75 | 19.52 | 19.65 | 19.65 | 4,157,200 |
Jan 31, 2024 | 19.54 | 19.66 | 19.42 | 19.45 | 19.45 | 4,355,300 |
Jan 30, 2024 | 19.58 | 19.60 | 19.41 | 19.46 | 19.46 | 2,097,300 |
Jan 29, 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 19.43 | 2,514,600 |
Jan 26, 2024 | 19.32 | 19.33 | 19.27 | 19.31 | 19.31 | 2,631,000 |
Jan 25, 2024 | 19.33 | 19.37 | 19.25 | 19.31 | 19.31 | 2,450,600 |
Jan 24, 2024 | 19.43 | 19.44 | 19.23 | 19.23 | 19.23 | 2,574,400 |
Jan 23, 2024 | 19.35 | 19.42 | 19.33 | 19.39 | 19.39 | 2,233,700 |
Jan 22, 2024 | 19.33 | 19.38 | 19.28 | 19.31 | 19.31 | 2,706,200 |
Jan 19, 2024 | 19.42 | 19.43 | 19.35 | 19.39 | 19.39 | 2,769,700 |
Jan 18, 2024 | 19.23 | 19.34 | 19.23 | 19.33 | 19.33 | 2,583,600 |
Jan 17, 2024 | 19.34 | 19.34 | 19.14 | 19.17 | 19.17 | 3,345,100 |
Jan 16, 2024 | 19.52 | 19.53 | 19.35 | 19.39 | 19.39 | 2,947,800 |
Jan 12, 2024 | 19.67 | 19.72 | 19.52 | 19.57 | 19.57 | 2,566,800 |
Jan 11, 2024 | 19.40 | 19.46 | 19.25 | 19.38 | 19.38 | 3,715,700 |
Jan 10, 2024 | 19.41 | 19.45 | 19.32 | 19.34 | 19.34 | 2,120,100 |
Jan 09, 2024 | 19.48 | 19.48 | 19.37 | 19.40 | 19.40 | 2,906,100 |
Jan 08, 2024 | 19.31 | 19.48 | 19.30 | 19.39 | 19.39 | 3,244,700 |
Jan 05, 2024 | 19.57 | 19.73 | 19.51 | 19.53 | 19.53 | 4,006,900 |
Jan 04, 2024 | 19.50 | 19.58 | 19.47 | 19.54 | 19.54 | 2,996,100 |
Jan 03, 2024 | 19.49 | 19.59 | 19.42 | 19.52 | 19.52 | 5,440,900 |
Jan 02, 2024 | 19.75 | 19.80 | 19.67 | 19.68 | 19.68 | 4,478,300 |
Dec 29, 2023 | 19.71 | 19.78 | 19.69 | 19.74 | 19.74 | 3,055,800 |
Dec 28, 2023 | 19.81 | 19.90 | 19.75 | 19.76 | 19.76 | 1,975,000 |
Dec 27, 2023 | 19.78 | 19.94 | 19.77 | 19.87 | 19.87 | 2,130,000 |
Dec 26, 2023 | 19.70 | 19.78 | 19.65 | 19.77 | 19.77 | 1,527,000 |
Dec 22, 2023 | 19.76 | 19.80 | 19.61 | 19.64 | 19.64 | 2,134,300 |
Dec 21, 2023 | 19.53 | 19.57 | 19.47 | 19.55 | 19.55 | 1,789,700 |
Dec 20, 2023 | 19.48 | 19.50 | 19.40 | 19.40 | 19.40 | 1,838,900 |
Dec 19, 2023 | 19.42 | 19.58 | 19.41 | 19.52 | 19.52 | 1,408,400 |
Dec 18, 2023 | 19.35 | 19.45 | 19.32 | 19.37 | 19.37 | 1,720,400 |
Dec 15, 2023 | 19.46 | 19.50 | 19.27 | 19.29 | 19.29 | 2,206,900 |
Dec 14, 2023 | 19.48 | 19.59 | 19.40 | 19.48 | 19.48 | 2,269,400 |
Dec 13, 2023 | 18.96 | 19.36 | 18.92 | 19.35 | 19.35 | 3,301,000 |
Dec 12, 2023 | 18.97 | 18.99 | 18.91 | 18.93 | 18.93 | 1,505,300 |
Dec 11, 2023 | 19.03 | 19.04 | 18.90 | 18.95 | 18.95 | 1,962,700 |
Dec 08, 2023 | 19.18 | 19.27 | 19.08 | 19.16 | 19.16 | 2,431,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |