Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 21.78 | 21.88 | 21.76 | 21.88 | 21.88 | 25,600 |
May 06, 2024 | 21.76 | 21.76 | 21.64 | 21.66 | 21.66 | 109,200 |
May 03, 2024 | 21.78 | 21.86 | 21.78 | 21.86 | 21.86 | 89,500 |
May 02, 2024 | 21.66 | 21.80 | 21.54 | 21.78 | 21.78 | 524,100 |
Apr 30, 2024 | 21.82 | 22.00 | 21.66 | 21.70 | 21.70 | 355,100 |
Apr 29, 2024 | 21.76 | 21.88 | 21.64 | 21.86 | 21.86 | 239,800 |
Apr 26, 2024 | 21.84 | 22.00 | 21.84 | 21.84 | 21.84 | 99,900 |
Apr 25, 2024 | 21.72 | 21.88 | 21.70 | 21.84 | 21.84 | 146,000 |
Apr 24, 2024 | 21.72 | 21.86 | 21.68 | 21.80 | 21.80 | 142,300 |
Apr 23, 2024 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | 257,800 |
Apr 22, 2024 | 21.58 | 21.76 | 21.52 | 21.54 | 21.54 | 39,200 |
Apr 19, 2024 | 21.72 | 21.78 | 21.52 | 21.66 | 21.66 | 177,600 |
Apr 18, 2024 | 21.68 | 21.82 | 21.66 | 21.80 | 21.80 | 488,500 |
Apr 17, 2024 | 21.72 | 21.84 | 21.60 | 21.80 | 21.80 | 517,400 |
Apr 16, 2024 | 21.70 | 21.88 | 21.60 | 21.82 | 21.82 | 183,400 |
Apr 15, 2024 | 21.70 | 21.86 | 21.54 | 21.80 | 21.80 | 375,500 |
Apr 12, 2024 | 21.62 | 21.78 | 21.50 | 21.70 | 21.70 | 322,800 |
Apr 09, 2024 | 21.84 | 22.02 | 21.64 | 21.70 | 21.70 | 92,100 |
Apr 08, 2024 | 21.92 | 21.96 | 21.72 | 21.80 | 21.80 | 96,400 |
Apr 05, 2024 | 21.76 | 22.08 | 21.76 | 21.92 | 21.92 | 55,200 |
Apr 04, 2024 | 22.38 | 22.38 | 21.78 | 21.86 | 21.86 | 316,200 |
Apr 03, 2024 | 21.92 | 22.18 | 21.84 | 22.02 | 22.02 | 242,500 |
Apr 02, 2024 | 21.80 | 22.44 | 21.64 | 22.28 | 22.28 | 336,700 |
Apr 01, 2024 | 21.84 | 21.84 | 21.64 | 21.80 | 21.80 | 234,900 |
Mar 29, 2024 | 21.58 | 21.78 | 21.40 | 21.58 | 21.58 | 422,500 |
Mar 27, 2024 | 21.88 | 21.88 | 21.44 | 21.50 | 21.50 | 634,900 |
Mar 26, 2024 | 21.54 | 21.86 | 21.52 | 21.76 | 21.76 | 597,500 |
Mar 25, 2024 | 21.80 | 21.80 | 21.52 | 21.74 | 21.74 | 272,600 |
Mar 22, 2024 | 21.52 | 21.88 | 21.52 | 21.80 | 21.80 | 376,500 |
Mar 21, 2024 | 21.84 | 21.94 | 21.70 | 21.82 | 21.82 | 472,200 |
Mar 20, 2024 | 21.74 | 21.84 | 21.50 | 21.80 | 21.80 | 204,400 |
Mar 19, 2024 | 21.50 | 21.84 | 21.44 | 21.74 | 21.74 | 460,400 |
Mar 18, 2024 | 21.30 | 21.62 | 21.20 | 21.44 | 21.44 | 333,200 |
Mar 15, 2024 | 21.30 | 21.64 | 21.14 | 21.30 | 21.30 | 3,783,900 |
Mar 14, 2024 | 21.28 | 21.40 | 21.08 | 21.34 | 21.34 | 705,200 |
Mar 13, 2024 | 21.56 | 21.76 | 21.26 | 21.26 | 21.26 | 931,900 |
Mar 12, 2024 | 21.80 | 21.96 | 21.56 | 21.72 | 21.72 | 784,000 |
Mar 11, 2024 | 21.66 | 22.16 | 21.36 | 21.72 | 21.72 | 272,000 |
Mar 11, 2024 | 0.27 Dividend | |||||
Mar 08, 2024 | 21.96 | 22.40 | 21.96 | 22.08 | 21.81 | 275,700 |
Mar 07, 2024 | 22.40 | 22.44 | 22.00 | 22.22 | 21.95 | 435,500 |
Mar 06, 2024 | 21.96 | 22.36 | 21.88 | 22.06 | 21.79 | 503,500 |
Mar 05, 2024 | 22.28 | 22.32 | 21.90 | 22.26 | 21.99 | 244,500 |
Mar 04, 2024 | 22.42 | 22.72 | 22.26 | 22.40 | 22.13 | 167,400 |
Mar 01, 2024 | 22.84 | 22.94 | 22.36 | 22.42 | 22.15 | 224,200 |
Feb 29, 2024 | 22.90 | 23.04 | 22.68 | 22.84 | 22.56 | 1,230,700 |
Feb 28, 2024 | 23.00 | 23.08 | 22.64 | 22.90 | 22.62 | 365,700 |
Feb 27, 2024 | 22.62 | 23.06 | 22.62 | 23.06 | 22.78 | 543,200 |
Feb 26, 2024 | 22.62 | 22.88 | 22.60 | 22.72 | 22.44 | 338,100 |
Feb 23, 2024 | 22.58 | 22.92 | 22.58 | 22.72 | 22.44 | 208,800 |
Feb 22, 2024 | 22.60 | 22.94 | 22.54 | 22.72 | 22.44 | 366,200 |
Feb 21, 2024 | 23.00 | 23.00 | 22.50 | 22.86 | 22.58 | 592,200 |
Feb 20, 2024 | 22.80 | 23.00 | 22.76 | 22.86 | 22.58 | 635,100 |
Feb 19, 2024 | 22.24 | 22.80 | 22.18 | 22.80 | 22.52 | 580,000 |
Feb 16, 2024 | 21.94 | 22.30 | 21.92 | 22.30 | 22.03 | 402,800 |
Feb 15, 2024 | 21.98 | 22.00 | 21.90 | 21.96 | 21.69 | 225,400 |
Feb 14, 2024 | 21.56 | 22.26 | 21.56 | 22.26 | 21.99 | 459,400 |
Feb 13, 2024 | 21.38 | 21.94 | 21.36 | 21.72 | 21.45 | 297,800 |
Feb 09, 2024 | 21.38 | 21.46 | 21.26 | 21.34 | 21.08 | 113,900 |
Feb 08, 2024 | 21.58 | 21.58 | 21.34 | 21.44 | 21.18 | 49,800 |
Feb 07, 2024 | 21.58 | 21.74 | 21.42 | 21.48 | 21.22 | 114,200 |
Feb 06, 2024 | 21.36 | 21.80 | 21.36 | 21.80 | 21.53 | 254,000 |
Feb 05, 2024 | 21.40 | 21.60 | 21.32 | 21.50 | 21.24 | 367,700 |
Feb 02, 2024 | 21.34 | 21.70 | 21.24 | 21.50 | 21.24 | 236,200 |
Jan 31, 2024 | 21.28 | 21.46 | 21.18 | 21.34 | 21.08 | 480,200 |
Jan 30, 2024 | 21.30 | 21.30 | 21.06 | 21.16 | 20.90 | 322,100 |
Jan 29, 2024 | 21.46 | 21.46 | 21.00 | 21.08 | 20.82 | 178,800 |
Jan 26, 2024 | 21.30 | 21.44 | 21.28 | 21.36 | 21.10 | 267,900 |
Jan 24, 2024 | 21.26 | 21.40 | 21.16 | 21.38 | 21.12 | 223,400 |
Jan 23, 2024 | 21.08 | 21.26 | 21.02 | 21.20 | 20.94 | 521,600 |
Jan 22, 2024 | 20.98 | 21.16 | 20.82 | 21.08 | 20.82 | 396,200 |
Jan 19, 2024 | 20.58 | 21.14 | 20.58 | 20.98 | 20.72 | 312,900 |
Jan 18, 2024 | 20.90 | 21.08 | 20.58 | 20.66 | 20.41 | 578,600 |
Jan 17, 2024 | 21.16 | 21.18 | 20.84 | 20.90 | 20.64 | 390,700 |
Jan 16, 2024 | 21.26 | 21.26 | 21.12 | 21.12 | 20.86 | 308,700 |
Jan 15, 2024 | 21.16 | 21.22 | 21.16 | 21.22 | 20.96 | 239,400 |
Jan 12, 2024 | 21.10 | 21.20 | 21.08 | 21.16 | 20.90 | 337,500 |
Jan 11, 2024 | 21.08 | 21.34 | 21.08 | 21.10 | 20.84 | 510,600 |
Jan 10, 2024 | 21.04 | 21.26 | 20.86 | 21.10 | 20.84 | 439,900 |
Jan 09, 2024 | 21.06 | 21.08 | 20.94 | 20.94 | 20.68 | 308,700 |
Jan 08, 2024 | 21.16 | 21.20 | 20.90 | 21.04 | 20.78 | 446,900 |
Jan 05, 2024 | 21.12 | 21.28 | 21.08 | 21.12 | 20.86 | 279,600 |
Jan 04, 2024 | 21.54 | 21.56 | 21.08 | 21.08 | 20.82 | 465,800 |
Jan 03, 2024 | 21.68 | 21.70 | 21.50 | 21.56 | 21.30 | 241,600 |
Jan 02, 2024 | 21.84 | 21.84 | 21.58 | 21.70 | 21.43 | 200,500 |
Dec 29, 2023 | 22.14 | 22.14 | 21.84 | 21.84 | 21.57 | 253,900 |
Dec 28, 2023 | 22.14 | 22.14 | 21.80 | 21.92 | 21.65 | 157,500 |
Dec 27, 2023 | 21.86 | 22.10 | 21.86 | 22.06 | 21.79 | 24,400 |
Dec 26, 2023 | 22.00 | 22.00 | 21.86 | 21.90 | 21.63 | 72,300 |
Dec 22, 2023 | 21.86 | 22.00 | 21.86 | 21.94 | 21.67 | 39,100 |
Dec 21, 2023 | 22.08 | 22.14 | 21.88 | 21.96 | 21.69 | 203,800 |
Dec 20, 2023 | 22.22 | 22.28 | 22.00 | 22.08 | 21.81 | 233,300 |
Dec 19, 2023 | 22.14 | 22.36 | 21.82 | 22.12 | 21.85 | 128,600 |
Dec 18, 2023 | 22.08 | 22.42 | 21.88 | 22.24 | 21.97 | 160,700 |
Dec 15, 2023 | 21.68 | 22.30 | 21.68 | 22.08 | 21.81 | 553,700 |
Dec 14, 2023 | 21.56 | 21.78 | 21.52 | 21.68 | 21.41 | 293,400 |
Dec 13, 2023 | 21.56 | 21.72 | 21.38 | 21.70 | 21.43 | 244,000 |
Dec 12, 2023 | 21.74 | 21.78 | 21.48 | 21.62 | 21.36 | 454,700 |
Dec 11, 2023 | 21.76 | 21.76 | 21.36 | 21.66 | 21.40 | 189,600 |
Dec 08, 2023 | 22.02 | 22.02 | 21.58 | 21.62 | 21.36 | 246,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |