Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.70 | 22.78 | 22.29 | 22.36 | 22.36 | 136,000 |
May 09, 2024 | 22.79 | 22.83 | 22.51 | 22.64 | 22.64 | 95,300 |
May 08, 2024 | 22.52 | 22.79 | 22.38 | 22.75 | 22.75 | 222,700 |
May 07, 2024 | 22.70 | 22.76 | 22.41 | 22.59 | 22.59 | 92,500 |
May 06, 2024 | 22.44 | 22.68 | 22.44 | 22.63 | 22.63 | 126,800 |
May 03, 2024 | 22.58 | 22.65 | 22.20 | 22.37 | 22.37 | 293,400 |
May 02, 2024 | 22.38 | 22.66 | 22.38 | 22.44 | 22.44 | 242,000 |
May 01, 2024 | 22.64 | 23.04 | 22.27 | 22.27 | 22.27 | 436,800 |
Apr 30, 2024 | 23.05 | 23.05 | 22.68 | 22.79 | 22.79 | 348,100 |
Apr 29, 2024 | 22.62 | 23.10 | 22.56 | 23.10 | 23.10 | 228,800 |
Apr 26, 2024 | 22.50 | 22.70 | 22.42 | 22.68 | 22.68 | 149,300 |
Apr 25, 2024 | 22.00 | 22.55 | 21.74 | 22.50 | 22.50 | 139,300 |
Apr 24, 2024 | 22.33 | 22.46 | 22.12 | 22.24 | 22.24 | 248,800 |
Apr 23, 2024 | 22.25 | 22.46 | 22.18 | 22.40 | 22.40 | 140,400 |
Apr 22, 2024 | 22.24 | 22.44 | 22.23 | 22.36 | 22.36 | 153,500 |
Apr 19, 2024 | 22.44 | 22.73 | 22.38 | 22.41 | 22.41 | 271,800 |
Apr 18, 2024 | 22.64 | 22.77 | 22.35 | 22.47 | 22.47 | 130,700 |
Apr 17, 2024 | 22.69 | 22.86 | 22.50 | 22.61 | 22.61 | 248,000 |
Apr 16, 2024 | 22.65 | 22.80 | 22.52 | 22.69 | 22.69 | 488,200 |
Apr 15, 2024 | 22.89 | 22.99 | 22.44 | 22.55 | 22.55 | 190,500 |
Apr 12, 2024 | 23.00 | 23.17 | 22.77 | 22.77 | 22.77 | 295,800 |
Apr 11, 2024 | 22.67 | 22.91 | 22.51 | 22.80 | 22.80 | 675,600 |
Apr 10, 2024 | 22.31 | 22.65 | 22.25 | 22.60 | 22.60 | 263,800 |
Apr 09, 2024 | 22.48 | 22.53 | 22.30 | 22.32 | 22.32 | 176,300 |
Apr 08, 2024 | 22.60 | 22.62 | 22.41 | 22.50 | 22.50 | 222,700 |
Apr 05, 2024 | 22.60 | 22.74 | 22.45 | 22.60 | 22.60 | 506,300 |
Apr 04, 2024 | 22.58 | 22.60 | 22.44 | 22.56 | 22.56 | 291,600 |
Apr 03, 2024 | 22.42 | 22.62 | 22.35 | 22.60 | 22.60 | 1,153,000 |
Apr 02, 2024 | 22.65 | 22.65 | 22.29 | 22.40 | 22.40 | 677,300 |
Apr 01, 2024 | 22.49 | 22.62 | 22.27 | 22.56 | 22.56 | 200,000 |
Mar 28, 2024 | 22.44 | 22.45 | 22.18 | 22.30 | 22.30 | 516,600 |
Mar 27, 2024 | 22.24 | 22.44 | 22.13 | 22.36 | 22.36 | 1,186,300 |
Mar 26, 2024 | 21.93 | 22.21 | 21.82 | 22.12 | 22.12 | 259,500 |
Mar 25, 2024 | 21.61 | 21.86 | 21.54 | 21.82 | 21.82 | 321,000 |
Mar 22, 2024 | 21.62 | 21.66 | 21.52 | 21.56 | 21.56 | 110,200 |
Mar 21, 2024 | 22.00 | 22.06 | 21.64 | 21.78 | 21.78 | 255,700 |
Mar 20, 2024 | 21.99 | 22.14 | 21.75 | 21.91 | 21.91 | 147,800 |
Mar 19, 2024 | 21.83 | 22.08 | 21.80 | 22.06 | 22.06 | 381,000 |
Mar 18, 2024 | 21.53 | 21.84 | 21.35 | 21.72 | 21.72 | 293,900 |
Mar 15, 2024 | 21.66 | 21.91 | 21.45 | 21.65 | 21.65 | 1,624,500 |
Mar 14, 2024 | 21.57 | 21.74 | 21.32 | 21.72 | 21.72 | 307,900 |
Mar 14, 2024 | 0.32 Dividend | |||||
Mar 13, 2024 | 21.76 | 22.01 | 21.72 | 21.86 | 21.54 | 356,700 |
Mar 12, 2024 | 21.16 | 21.51 | 21.16 | 21.47 | 21.16 | 209,600 |
Mar 11, 2024 | 20.98 | 21.27 | 20.78 | 21.20 | 20.89 | 343,200 |
Mar 08, 2024 | 20.90 | 21.32 | 20.78 | 20.98 | 20.67 | 419,400 |
Mar 07, 2024 | 21.18 | 21.39 | 20.81 | 20.90 | 20.59 | 375,300 |
Mar 06, 2024 | 21.60 | 21.95 | 20.99 | 21.07 | 20.76 | 392,300 |
Mar 05, 2024 | 20.90 | 21.66 | 20.88 | 21.54 | 21.22 | 728,800 |
Mar 04, 2024 | 20.10 | 20.48 | 20.10 | 20.35 | 20.05 | 252,100 |
Mar 01, 2024 | 20.24 | 20.37 | 20.13 | 20.25 | 19.95 | 311,600 |
Feb 29, 2024 | 20.05 | 20.23 | 19.88 | 20.04 | 19.75 | 454,500 |
Feb 28, 2024 | 20.54 | 20.54 | 19.83 | 19.94 | 19.65 | 228,300 |
Feb 27, 2024 | 20.11 | 20.39 | 20.05 | 20.25 | 19.95 | 248,900 |
Feb 26, 2024 | 20.41 | 20.76 | 20.20 | 20.35 | 20.05 | 281,300 |
Feb 23, 2024 | 20.46 | 20.70 | 20.24 | 20.56 | 20.26 | 321,600 |
Feb 22, 2024 | 20.04 | 20.50 | 19.92 | 20.47 | 20.17 | 239,000 |
Feb 21, 2024 | 19.63 | 20.28 | 19.63 | 20.04 | 19.75 | 434,200 |
Feb 20, 2024 | 19.35 | 19.65 | 19.30 | 19.55 | 19.26 | 202,600 |
Feb 16, 2024 | 19.42 | 19.74 | 19.40 | 19.56 | 19.27 | 395,700 |
Feb 15, 2024 | 18.95 | 19.43 | 18.95 | 19.42 | 19.14 | 269,200 |
Feb 14, 2024 | 18.75 | 18.98 | 18.75 | 18.94 | 18.66 | 295,900 |
Feb 13, 2024 | 19.04 | 19.04 | 18.67 | 18.80 | 18.52 | 273,800 |
Feb 12, 2024 | 18.70 | 18.89 | 18.65 | 18.81 | 18.53 | 532,300 |
Feb 09, 2024 | 18.81 | 19.09 | 18.62 | 18.70 | 18.43 | 161,100 |
Feb 08, 2024 | 18.74 | 19.08 | 18.73 | 18.87 | 18.59 | 150,300 |
Feb 07, 2024 | 18.79 | 19.00 | 18.65 | 18.74 | 18.47 | 119,700 |
Feb 06, 2024 | 18.78 | 18.90 | 18.59 | 18.81 | 18.53 | 271,200 |
Feb 05, 2024 | 18.85 | 19.35 | 18.75 | 18.82 | 18.54 | 248,800 |
Feb 02, 2024 | 19.09 | 19.33 | 18.76 | 18.82 | 18.54 | 220,700 |
Feb 01, 2024 | 19.59 | 19.67 | 19.14 | 19.21 | 18.93 | 228,300 |
Jan 31, 2024 | 19.34 | 19.51 | 19.30 | 19.44 | 19.16 | 224,300 |
Jan 30, 2024 | 19.16 | 19.43 | 19.13 | 19.39 | 19.11 | 114,900 |
Jan 29, 2024 | 19.26 | 19.28 | 19.05 | 19.16 | 18.88 | 162,400 |
Jan 26, 2024 | 19.41 | 19.54 | 19.15 | 19.26 | 18.98 | 124,200 |
Jan 25, 2024 | 19.44 | 19.46 | 19.15 | 19.44 | 19.16 | 144,700 |
Jan 24, 2024 | 19.07 | 19.28 | 18.93 | 19.27 | 18.99 | 335,600 |
Jan 23, 2024 | 19.11 | 19.30 | 18.95 | 18.99 | 18.71 | 310,500 |
Jan 22, 2024 | 19.19 | 19.34 | 19.02 | 19.13 | 18.85 | 181,100 |
Jan 19, 2024 | 19.33 | 19.52 | 19.16 | 19.26 | 18.98 | 124,900 |
Jan 18, 2024 | 19.59 | 19.59 | 19.28 | 19.47 | 19.18 | 186,300 |
Jan 17, 2024 | 19.49 | 19.68 | 19.40 | 19.57 | 19.28 | 256,900 |
Jan 16, 2024 | 19.70 | 19.97 | 19.50 | 19.61 | 19.32 | 280,400 |
Jan 15, 2024 | 19.85 | 19.97 | 19.74 | 19.95 | 19.66 | 126,600 |
Jan 12, 2024 | 19.56 | 19.79 | 19.56 | 19.78 | 19.49 | 147,900 |
Jan 11, 2024 | 19.48 | 19.64 | 19.44 | 19.57 | 19.28 | 129,900 |
Jan 10, 2024 | 19.58 | 19.58 | 19.38 | 19.43 | 19.15 | 283,900 |
Jan 09, 2024 | 19.36 | 19.51 | 19.21 | 19.44 | 19.16 | 102,600 |
Jan 08, 2024 | 19.11 | 19.33 | 18.94 | 19.32 | 19.04 | 120,700 |
Jan 05, 2024 | 19.36 | 19.37 | 19.18 | 19.33 | 19.05 | 102,100 |
Jan 04, 2024 | 19.58 | 19.63 | 19.25 | 19.26 | 18.98 | 149,600 |
Jan 03, 2024 | 19.15 | 19.54 | 19.15 | 19.42 | 19.14 | 139,300 |
Jan 02, 2024 | 19.45 | 19.68 | 19.15 | 19.19 | 18.91 | 114,300 |
Dec 29, 2023 | 19.33 | 19.46 | 19.29 | 19.38 | 19.10 | 113,000 |
Dec 28, 2023 | 19.35 | 19.39 | 19.20 | 19.20 | 18.92 | 145,300 |
Dec 27, 2023 | 19.42 | 19.61 | 19.40 | 19.40 | 19.12 | 197,400 |
Dec 22, 2023 | 19.34 | 19.44 | 19.21 | 19.27 | 18.99 | 147,100 |
Dec 21, 2023 | 19.14 | 19.28 | 19.08 | 19.25 | 18.97 | 212,700 |
Dec 20, 2023 | 19.17 | 19.44 | 19.13 | 19.14 | 18.86 | 361,300 |
Dec 19, 2023 | 18.61 | 18.88 | 18.61 | 18.88 | 18.60 | 223,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |