Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 21.70 | 21.70 | 21.52 | 21.57 | 21.57 | 3,900 |
May 21, 2024 | 22.06 | 22.09 | 21.97 | 22.08 | 22.08 | 8,200 |
May 20, 2024 | 21.94 | 22.12 | 21.94 | 21.97 | 21.97 | 5,500 |
May 17, 2024 | 21.68 | 21.82 | 21.68 | 21.78 | 21.78 | 3,800 |
May 16, 2024 | 21.92 | 21.93 | 21.72 | 21.72 | 21.72 | 29,400 |
May 15, 2024 | 21.91 | 22.18 | 21.91 | 22.17 | 22.17 | 4,400 |
May 14, 2024 | 21.69 | 21.97 | 21.65 | 21.97 | 21.97 | 5,800 |
May 13, 2024 | 21.77 | 22.00 | 21.60 | 22.00 | 22.00 | 7,600 |
May 10, 2024 | 21.96 | 22.20 | 21.96 | 22.20 | 22.20 | 4,200 |
May 09, 2024 | 22.07 | 22.21 | 22.04 | 22.18 | 22.18 | 6,600 |
May 08, 2024 | 21.90 | 21.94 | 21.81 | 21.84 | 21.84 | 9,800 |
May 07, 2024 | 22.12 | 22.19 | 21.99 | 22.01 | 22.01 | 10,700 |
May 06, 2024 | 21.77 | 21.96 | 21.75 | 21.75 | 21.75 | 8,200 |
May 03, 2024 | 21.48 | 21.48 | 21.40 | 21.47 | 21.47 | 24,400 |
May 02, 2024 | 20.98 | 21.28 | 20.98 | 21.24 | 21.24 | 4,900 |
May 01, 2024 | 20.05 | 21.08 | 20.05 | 20.83 | 20.83 | 3,800 |
Apr 30, 2024 | 21.03 | 21.35 | 20.62 | 20.62 | 20.62 | 11,300 |
Apr 29, 2024 | 21.01 | 21.29 | 21.00 | 21.13 | 21.13 | 5,700 |
Apr 26, 2024 | 20.77 | 20.80 | 20.50 | 20.71 | 20.71 | 8,900 |
Apr 25, 2024 | 20.21 | 20.35 | 20.07 | 20.32 | 20.32 | 37,100 |
Apr 24, 2024 | 20.71 | 20.76 | 20.59 | 20.69 | 20.69 | 26,600 |
Apr 23, 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 20.80 | 7,600 |
Apr 22, 2024 | 20.45 | 20.55 | 20.42 | 20.50 | 20.50 | 6,100 |
Apr 19, 2024 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 2,700 |
Apr 18, 2024 | 20.12 | 20.14 | 19.97 | 20.00 | 20.00 | 8,100 |
Apr 17, 2024 | 20.06 | 20.07 | 19.89 | 20.02 | 20.02 | 7,100 |
Apr 16, 2024 | 19.78 | 19.92 | 19.78 | 19.89 | 19.89 | 16,100 |
Apr 15, 2024 | 20.50 | 20.50 | 20.27 | 20.27 | 20.27 | 7,000 |
Apr 12, 2024 | 20.09 | 20.09 | 20.05 | 20.06 | 20.06 | 4,000 |
Apr 11, 2024 | 20.60 | 20.60 | 20.22 | 20.58 | 20.58 | 35,700 |
Apr 10, 2024 | 20.98 | 21.06 | 20.91 | 21.06 | 21.06 | 4,700 |
Apr 09, 2024 | 21.37 | 21.37 | 21.24 | 21.27 | 21.27 | 3,100 |
Apr 08, 2024 | 21.47 | 21.61 | 21.40 | 21.61 | 21.61 | 2,700 |
Apr 05, 2024 | 21.33 | 21.58 | 21.33 | 21.48 | 21.48 | 3,500 |
Apr 04, 2024 | 21.51 | 21.56 | 21.13 | 21.13 | 21.13 | 34,800 |
Apr 03, 2024 | 20.69 | 20.91 | 20.69 | 20.91 | 20.91 | 4,400 |
Apr 02, 2024 | 20.65 | 20.76 | 20.65 | 20.71 | 20.71 | 20,100 |
Apr 01, 2024 | 20.31 | 20.31 | 20.18 | 20.27 | 20.27 | 8,900 |
Mar 28, 2024 | 20.75 | 21.40 | 20.34 | 20.86 | 20.86 | 6,900 |
Mar 27, 2024 | 20.86 | 20.87 | 20.81 | 20.82 | 20.82 | 3,700 |
Mar 27, 2024 | 0.724 Dividend | |||||
Mar 26, 2024 | 21.63 | 21.75 | 21.61 | 21.71 | 20.99 | 11,500 |
Mar 25, 2024 | 21.59 | 21.67 | 21.41 | 21.41 | 20.70 | 7,800 |
Mar 22, 2024 | 22.03 | 22.03 | 21.97 | 22.03 | 21.30 | 2,600 |
Mar 21, 2024 | 21.98 | 22.21 | 21.98 | 22.19 | 21.45 | 3,200 |
Mar 20, 2024 | 21.90 | 22.15 | 21.84 | 22.15 | 21.41 | 9,500 |
Mar 19, 2024 | 21.55 | 21.85 | 21.54 | 21.85 | 21.12 | 7,700 |
Mar 18, 2024 | 22.81 | 22.85 | 22.19 | 22.19 | 21.45 | 5,000 |
Mar 15, 2024 | 22.89 | 22.95 | 22.82 | 22.83 | 22.07 | 6,400 |
Mar 14, 2024 | 22.51 | 22.61 | 22.42 | 22.42 | 21.67 | 6,500 |
Mar 13, 2024 | 22.93 | 22.93 | 22.73 | 22.77 | 22.01 | 5,300 |
Mar 12, 2024 | 22.65 | 22.94 | 22.65 | 22.93 | 22.17 | 4,600 |
Mar 11, 2024 | 21.99 | 22.29 | 21.99 | 22.18 | 21.44 | 8,800 |
Mar 08, 2024 | 22.15 | 22.22 | 21.94 | 21.97 | 21.24 | 6,600 |
Mar 07, 2024 | 21.86 | 21.97 | 21.86 | 21.94 | 21.21 | 2,700 |
Mar 06, 2024 | 21.88 | 21.88 | 21.74 | 21.78 | 21.05 | 20,600 |
Mar 05, 2024 | 21.48 | 21.68 | 21.43 | 21.46 | 20.74 | 4,900 |
Mar 04, 2024 | 21.95 | 21.95 | 21.52 | 21.80 | 21.07 | 10,300 |
Mar 01, 2024 | 21.88 | 21.93 | 21.87 | 21.90 | 21.17 | 10,100 |
Feb 29, 2024 | 22.00 | 22.00 | 21.75 | 21.83 | 21.10 | 4,600 |
Feb 28, 2024 | 22.14 | 22.14 | 21.88 | 21.95 | 21.22 | 6,900 |
Feb 27, 2024 | 21.89 | 21.95 | 21.75 | 21.95 | 21.22 | 2,600 |
Feb 26, 2024 | 21.63 | 21.75 | 21.50 | 21.67 | 20.95 | 13,800 |
Feb 23, 2024 | 21.51 | 21.86 | 21.49 | 21.53 | 20.81 | 2,600 |
Feb 22, 2024 | 21.14 | 21.14 | 20.85 | 20.95 | 20.25 | 5,300 |
Feb 21, 2024 | 20.93 | 21.22 | 20.93 | 21.01 | 20.31 | 9,500 |
Feb 20, 2024 | 20.86 | 20.99 | 20.86 | 20.95 | 20.25 | 9,100 |
Feb 16, 2024 | 20.94 | 21.00 | 20.92 | 20.97 | 20.27 | 4,700 |
Feb 15, 2024 | 20.61 | 20.94 | 20.61 | 20.85 | 20.15 | 20,600 |
Feb 14, 2024 | 20.20 | 20.32 | 20.20 | 20.30 | 19.62 | 7,900 |
Feb 13, 2024 | 19.95 | 20.14 | 19.72 | 19.93 | 19.27 | 8,000 |
Feb 12, 2024 | 20.14 | 20.23 | 20.14 | 20.15 | 19.48 | 5,000 |
Feb 09, 2024 | 19.93 | 20.04 | 19.93 | 19.99 | 19.32 | 4,200 |
Feb 08, 2024 | 20.08 | 20.36 | 20.07 | 20.35 | 19.67 | 9,600 |
Feb 07, 2024 | 20.08 | 20.31 | 20.06 | 20.10 | 19.43 | 4,800 |
Feb 06, 2024 | 20.17 | 20.50 | 20.17 | 20.30 | 19.62 | 56,300 |
Feb 05, 2024 | 19.40 | 19.55 | 19.35 | 19.55 | 18.90 | 6,800 |
Feb 02, 2024 | 19.97 | 20.05 | 19.97 | 20.05 | 19.38 | 5,500 |
Feb 01, 2024 | 19.81 | 20.01 | 19.78 | 20.01 | 19.34 | 10,100 |
Jan 31, 2024 | 20.18 | 20.18 | 19.69 | 19.71 | 19.05 | 7,100 |
Jan 30, 2024 | 18.95 | 18.98 | 18.89 | 18.98 | 18.35 | 21,000 |
Jan 29, 2024 | 18.97 | 19.06 | 18.84 | 19.06 | 18.42 | 7,000 |
Jan 26, 2024 | 19.28 | 19.51 | 19.15 | 19.20 | 18.56 | 13,800 |
Jan 25, 2024 | 19.31 | 19.31 | 19.18 | 19.29 | 18.65 | 21,100 |
Jan 24, 2024 | 18.98 | 19.10 | 18.69 | 18.69 | 18.07 | 7,800 |
Jan 23, 2024 | 18.96 | 18.96 | 18.56 | 18.63 | 18.01 | 8,400 |
Jan 22, 2024 | 18.98 | 18.98 | 18.65 | 18.68 | 18.06 | 8,100 |
Jan 19, 2024 | 18.38 | 18.49 | 18.35 | 18.49 | 17.87 | 8,600 |
Jan 18, 2024 | 18.43 | 18.48 | 18.36 | 18.47 | 17.85 | 17,300 |
Jan 17, 2024 | 17.90 | 18.07 | 17.90 | 18.07 | 17.47 | 9,500 |
Jan 16, 2024 | 18.28 | 18.36 | 18.23 | 18.27 | 17.66 | 6,200 |
Jan 12, 2024 | 19.15 | 19.15 | 19.01 | 19.01 | 18.38 | 4,600 |
Jan 11, 2024 | 19.10 | 19.10 | 18.86 | 19.02 | 18.39 | 4,800 |
Jan 10, 2024 | 19.18 | 19.40 | 19.18 | 19.33 | 18.69 | 5,900 |
Jan 09, 2024 | 19.60 | 19.60 | 19.20 | 19.30 | 18.66 | 11,600 |
Jan 08, 2024 | 19.58 | 19.81 | 19.58 | 19.81 | 19.15 | 7,700 |
Jan 05, 2024 | 19.35 | 19.56 | 19.26 | 19.31 | 18.67 | 11,700 |
Jan 04, 2024 | 19.37 | 19.46 | 19.34 | 19.43 | 18.78 | 4,000 |
Jan 03, 2024 | 19.10 | 19.41 | 19.10 | 19.32 | 18.68 | 6,400 |
Jan 02, 2024 | 19.74 | 19.76 | 19.67 | 19.67 | 19.01 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |