Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 21.40 | 21.78 | 21.32 | 21.63 | 21.63 | 10,300 |
May 09, 2024 | 21.73 | 21.91 | 21.21 | 21.56 | 21.56 | 14,500 |
May 08, 2024 | 21.91 | 22.22 | 21.50 | 21.50 | 21.50 | 14,500 |
May 07, 2024 | 21.50 | 22.02 | 21.17 | 21.88 | 21.88 | 29,900 |
May 06, 2024 | 19.70 | 21.43 | 19.70 | 21.25 | 21.25 | 56,700 |
May 03, 2024 | 19.75 | 19.80 | 19.59 | 19.75 | 19.75 | 5,600 |
May 02, 2024 | 19.52 | 19.95 | 19.52 | 19.64 | 19.64 | 8,800 |
May 01, 2024 | 19.59 | 19.64 | 19.52 | 19.52 | 19.52 | 4,100 |
Apr 30, 2024 | 19.74 | 19.74 | 19.51 | 19.61 | 19.61 | 4,800 |
Apr 29, 2024 | 19.57 | 19.75 | 19.32 | 19.68 | 19.68 | 12,900 |
Apr 26, 2024 | 19.70 | 19.70 | 19.25 | 19.50 | 19.50 | 3,800 |
Apr 25, 2024 | 19.75 | 19.75 | 19.25 | 19.67 | 19.67 | 4,200 |
Apr 24, 2024 | 19.75 | 19.96 | 19.56 | 19.96 | 19.96 | 1,600 |
Apr 23, 2024 | 19.65 | 19.79 | 19.31 | 19.79 | 19.79 | 10,200 |
Apr 22, 2024 | 20.00 | 20.00 | 19.36 | 19.50 | 19.50 | 9,200 |
Apr 19, 2024 | 19.36 | 19.75 | 19.19 | 19.33 | 19.33 | 16,000 |
Apr 18, 2024 | 19.80 | 19.92 | 19.25 | 19.45 | 19.45 | 17,800 |
Apr 17, 2024 | 20.25 | 20.60 | 19.50 | 19.50 | 19.50 | 31,800 |
Apr 16, 2024 | 20.20 | 20.60 | 19.95 | 20.02 | 20.02 | 12,300 |
Apr 15, 2024 | 21.10 | 21.28 | 20.00 | 20.17 | 20.17 | 12,200 |
Apr 12, 2024 | 21.45 | 21.45 | 20.50 | 21.15 | 21.15 | 12,900 |
Apr 11, 2024 | 20.14 | 21.44 | 20.00 | 20.75 | 20.75 | 19,100 |
Apr 10, 2024 | 20.13 | 20.40 | 19.78 | 19.81 | 19.81 | 17,800 |
Apr 09, 2024 | 20.49 | 20.62 | 20.35 | 20.58 | 20.58 | 1,400 |
Apr 08, 2024 | 20.76 | 20.98 | 20.01 | 20.58 | 20.58 | 29,400 |
Apr 05, 2024 | 20.63 | 21.46 | 20.32 | 20.74 | 20.74 | 20,400 |
Apr 04, 2024 | 20.54 | 20.60 | 20.00 | 20.40 | 20.40 | 23,400 |
Apr 03, 2024 | 20.71 | 20.71 | 19.82 | 20.48 | 20.48 | 27,100 |
Apr 02, 2024 | 20.53 | 20.53 | 19.25 | 19.70 | 19.70 | 37,500 |
Apr 01, 2024 | 21.79 | 21.79 | 19.95 | 20.20 | 20.20 | 80,100 |
Mar 28, 2024 | 22.00 | 22.00 | 21.01 | 21.69 | 21.69 | 41,000 |
Mar 28, 2024 | 0.76 Dividend | |||||
Mar 27, 2024 | 21.22 | 22.95 | 21.22 | 22.42 | 21.66 | 79,300 |
Mar 26, 2024 | 21.04 | 21.20 | 21.04 | 21.05 | 20.34 | 13,900 |
Mar 25, 2024 | 20.80 | 21.20 | 20.80 | 20.86 | 20.15 | 19,000 |
Mar 22, 2024 | 20.72 | 20.89 | 20.72 | 20.72 | 20.02 | 5,700 |
Mar 21, 2024 | 20.70 | 20.85 | 20.54 | 20.85 | 20.14 | 14,000 |
Mar 20, 2024 | 20.77 | 20.96 | 20.70 | 20.94 | 20.23 | 12,200 |
Mar 19, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 19.90 | 10,100 |
Mar 18, 2024 | 20.15 | 20.40 | 20.11 | 20.40 | 19.71 | 5,400 |
Mar 15, 2024 | 20.40 | 20.40 | 20.10 | 20.25 | 19.56 | 8,500 |
Mar 14, 2024 | 20.30 | 20.54 | 20.11 | 20.21 | 19.53 | 11,000 |
Mar 13, 2024 | 19.68 | 20.30 | 19.68 | 20.28 | 19.59 | 13,200 |
Mar 12, 2024 | 19.64 | 19.90 | 19.61 | 19.77 | 19.10 | 4,400 |
Mar 11, 2024 | 19.40 | 20.00 | 19.39 | 19.70 | 19.03 | 14,700 |
Mar 08, 2024 | 19.51 | 19.64 | 19.44 | 19.59 | 18.93 | 10,700 |
Mar 07, 2024 | 19.41 | 19.64 | 19.35 | 19.52 | 18.86 | 6,700 |
Mar 06, 2024 | 19.05 | 19.33 | 18.85 | 19.32 | 18.67 | 4,600 |
Mar 05, 2024 | 19.43 | 19.43 | 18.80 | 19.05 | 18.40 | 4,400 |
Mar 04, 2024 | 19.30 | 19.43 | 19.04 | 19.25 | 18.60 | 10,200 |
Mar 01, 2024 | 18.78 | 19.27 | 18.75 | 19.27 | 18.62 | 7,200 |
Feb 29, 2024 | 18.79 | 18.87 | 18.67 | 18.79 | 18.15 | 5,400 |
Feb 28, 2024 | 18.67 | 18.71 | 18.49 | 18.70 | 18.07 | 11,100 |
Feb 27, 2024 | 18.65 | 18.73 | 18.40 | 18.59 | 17.96 | 10,100 |
Feb 26, 2024 | 18.65 | 18.92 | 18.34 | 18.75 | 18.11 | 15,500 |
Feb 23, 2024 | 18.95 | 18.97 | 18.55 | 18.87 | 18.23 | 7,700 |
Feb 22, 2024 | 19.00 | 19.00 | 18.70 | 18.94 | 18.30 | 3,000 |
Feb 21, 2024 | 18.50 | 18.95 | 18.50 | 18.95 | 18.31 | 5,200 |
Feb 20, 2024 | 18.74 | 19.00 | 18.74 | 18.75 | 18.11 | 7,800 |
Feb 16, 2024 | 18.64 | 19.01 | 18.64 | 19.01 | 18.37 | 2,500 |
Feb 15, 2024 | 18.69 | 18.88 | 18.53 | 18.82 | 18.18 | 4,100 |
Feb 14, 2024 | 18.92 | 18.92 | 18.34 | 18.67 | 18.04 | 4,800 |
Feb 13, 2024 | 18.51 | 18.90 | 18.34 | 18.80 | 18.16 | 4,200 |
Feb 12, 2024 | 18.86 | 19.36 | 18.50 | 18.90 | 18.26 | 17,600 |
Feb 09, 2024 | 19.20 | 19.25 | 18.86 | 19.02 | 18.38 | 9,700 |
Feb 08, 2024 | 19.26 | 19.38 | 18.83 | 19.22 | 18.57 | 4,500 |
Feb 07, 2024 | 19.10 | 19.36 | 18.82 | 19.09 | 18.44 | 27,700 |
Feb 06, 2024 | 18.93 | 19.19 | 18.11 | 19.00 | 18.36 | 18,700 |
Feb 05, 2024 | 19.20 | 19.23 | 18.67 | 18.95 | 18.31 | 7,000 |
Feb 02, 2024 | 19.06 | 19.33 | 18.03 | 19.33 | 18.67 | 7,400 |
Feb 01, 2024 | 19.18 | 19.33 | 18.70 | 18.87 | 18.23 | 20,500 |
Jan 31, 2024 | 18.50 | 19.25 | 18.50 | 19.09 | 18.44 | 10,300 |
Jan 30, 2024 | 18.31 | 18.50 | 18.05 | 18.50 | 17.87 | 7,900 |
Jan 29, 2024 | 18.25 | 18.50 | 17.91 | 18.30 | 17.68 | 8,800 |
Jan 26, 2024 | 18.19 | 18.49 | 17.56 | 18.19 | 17.57 | 14,700 |
Jan 25, 2024 | 17.66 | 18.00 | 17.55 | 17.94 | 17.33 | 13,100 |
Jan 24, 2024 | 17.66 | 17.70 | 17.15 | 17.43 | 16.84 | 19,600 |
Jan 23, 2024 | 17.60 | 17.85 | 17.05 | 17.37 | 16.78 | 11,900 |
Jan 22, 2024 | 17.23 | 18.00 | 17.05 | 17.85 | 17.25 | 15,200 |
Jan 19, 2024 | 17.55 | 17.70 | 16.75 | 17.23 | 16.65 | 28,200 |
Jan 18, 2024 | 18.90 | 19.35 | 17.33 | 17.61 | 17.01 | 22,200 |
Jan 17, 2024 | 18.49 | 18.97 | 18.49 | 18.87 | 18.23 | 6,100 |
Jan 16, 2024 | 18.25 | 18.79 | 17.61 | 18.49 | 17.86 | 14,200 |
Jan 12, 2024 | 17.86 | 18.20 | 17.55 | 18.18 | 17.56 | 10,300 |
Jan 11, 2024 | 17.99 | 18.00 | 17.50 | 17.87 | 17.26 | 4,900 |
Jan 10, 2024 | 17.01 | 17.93 | 17.01 | 17.93 | 17.32 | 6,000 |
Jan 09, 2024 | 17.50 | 17.84 | 16.78 | 17.80 | 17.20 | 9,800 |
Jan 08, 2024 | 17.94 | 17.96 | 17.49 | 17.69 | 17.09 | 21,400 |
Jan 05, 2024 | 17.52 | 17.88 | 17.04 | 17.61 | 17.01 | 25,200 |
Jan 04, 2024 | 16.11 | 17.80 | 16.03 | 17.37 | 16.78 | 78,500 |
Jan 03, 2024 | 17.80 | 17.81 | 16.00 | 16.19 | 15.64 | 129,000 |
Jan 02, 2024 | 20.37 | 20.49 | 17.12 | 17.89 | 17.28 | 152,700 |
Dec 29, 2023 | 20.97 | 21.00 | 20.50 | 20.95 | 20.24 | 14,100 |
Dec 28, 2023 | 21.14 | 21.14 | 20.65 | 20.86 | 20.16 | 11,100 |
Dec 28, 2023 | 0.765 Dividend | |||||
Dec 27, 2023 | 21.80 | 21.93 | 21.52 | 21.59 | 20.12 | 24,400 |
Dec 26, 2023 | 21.48 | 21.70 | 21.31 | 21.70 | 20.22 | 15,500 |
Dec 22, 2023 | 21.36 | 21.65 | 21.21 | 21.65 | 20.18 | 10,300 |
Dec 21, 2023 | 21.45 | 21.89 | 21.00 | 21.59 | 20.12 | 19,600 |
Dec 20, 2023 | 20.94 | 21.94 | 20.69 | 21.50 | 20.04 | 24,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |