Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.96 | 22.00 | 21.81 | 22.00 | 22.00 | 4,295 |
May 01, 2024 | 21.39 | 22.14 | 21.18 | 21.69 | 21.69 | 65,700 |
Apr 30, 2024 | 21.39 | 21.39 | 21.19 | 21.36 | 21.36 | 60,400 |
Apr 29, 2024 | 21.35 | 21.72 | 21.30 | 21.54 | 21.54 | 12,800 |
Apr 26, 2024 | 21.54 | 21.54 | 21.17 | 21.17 | 21.17 | 23,300 |
Apr 25, 2024 | 21.46 | 21.46 | 21.10 | 21.42 | 21.42 | 9,800 |
Apr 24, 2024 | 21.44 | 21.52 | 21.32 | 21.44 | 21.44 | 6,500 |
Apr 23, 2024 | 21.11 | 21.56 | 21.11 | 21.42 | 21.42 | 647,200 |
Apr 22, 2024 | 20.55 | 21.14 | 20.55 | 21.03 | 21.03 | 21,000 |
Apr 19, 2024 | 20.34 | 20.76 | 20.34 | 20.67 | 20.67 | 19,400 |
Apr 18, 2024 | 19.92 | 20.30 | 19.92 | 20.26 | 20.26 | 97,900 |
Apr 17, 2024 | 19.96 | 20.14 | 19.75 | 20.02 | 20.02 | 45,700 |
Apr 16, 2024 | 19.96 | 20.02 | 19.68 | 19.76 | 19.76 | 30,800 |
Apr 15, 2024 | 20.65 | 20.73 | 20.03 | 20.16 | 20.16 | 45,800 |
Apr 12, 2024 | 21.09 | 21.31 | 20.56 | 20.66 | 20.66 | 13,000 |
Apr 11, 2024 | 21.30 | 21.36 | 20.65 | 21.18 | 21.18 | 23,000 |
Apr 10, 2024 | 21.95 | 21.95 | 21.07 | 21.15 | 21.15 | 29,600 |
Apr 09, 2024 | 21.75 | 22.10 | 21.69 | 22.00 | 22.00 | 15,400 |
Apr 08, 2024 | 21.43 | 21.77 | 21.43 | 21.72 | 21.72 | 11,300 |
Apr 05, 2024 | 21.50 | 21.54 | 21.11 | 21.42 | 21.42 | 334,200 |
Apr 04, 2024 | 21.53 | 21.95 | 21.53 | 21.57 | 21.57 | 23,200 |
Apr 03, 2024 | 21.40 | 21.58 | 21.37 | 21.53 | 21.53 | 9,400 |
Apr 02, 2024 | 21.57 | 21.63 | 21.30 | 21.55 | 21.55 | 34,600 |
Apr 01, 2024 | 21.81 | 21.81 | 21.45 | 21.58 | 21.58 | 127,300 |
Mar 28, 2024 | 21.60 | 21.90 | 21.44 | 21.44 | 21.44 | 110,100 |
Mar 27, 2024 | 20.67 | 21.61 | 20.67 | 21.59 | 21.59 | 33,100 |
Mar 26, 2024 | 20.64 | 20.95 | 20.57 | 20.71 | 20.71 | 25,700 |
Mar 25, 2024 | 20.99 | 21.06 | 20.50 | 20.66 | 20.66 | 122,700 |
Mar 22, 2024 | 21.14 | 21.14 | 20.75 | 20.94 | 20.94 | 36,000 |
Mar 21, 2024 | 20.54 | 21.00 | 20.42 | 20.88 | 20.88 | 33,100 |
Mar 20, 2024 | 20.39 | 20.67 | 20.00 | 20.57 | 20.57 | 36,800 |
Mar 19, 2024 | 19.81 | 20.48 | 19.81 | 20.23 | 20.23 | 43,100 |
Mar 18, 2024 | 20.72 | 20.72 | 20.05 | 20.09 | 20.09 | 95,800 |
Mar 15, 2024 | 20.80 | 20.86 | 20.50 | 20.75 | 20.75 | 123,100 |
Mar 14, 2024 | 20.86 | 20.90 | 20.57 | 20.86 | 20.86 | 36,700 |
Mar 13, 2024 | 21.42 | 21.58 | 21.00 | 21.03 | 21.03 | 18,300 |
Mar 12, 2024 | 21.73 | 21.86 | 21.30 | 21.39 | 21.39 | 128,900 |
Mar 11, 2024 | 21.83 | 22.23 | 21.83 | 22.01 | 22.01 | 32,500 |
Mar 08, 2024 | 20.98 | 22.00 | 20.98 | 22.00 | 22.00 | 89,400 |
Mar 07, 2024 | 20.49 | 20.98 | 20.49 | 20.90 | 20.90 | 39,300 |
Mar 06, 2024 | 20.09 | 20.57 | 20.09 | 20.49 | 20.49 | 35,500 |
Mar 05, 2024 | 20.02 | 20.28 | 19.97 | 20.09 | 20.09 | 14,900 |
Mar 04, 2024 | 19.83 | 20.07 | 19.66 | 19.77 | 19.77 | 37,300 |
Mar 01, 2024 | 20.28 | 20.28 | 19.91 | 20.13 | 20.13 | 25,000 |
Feb 29, 2024 | 20.06 | 20.20 | 19.60 | 20.14 | 20.14 | 213,400 |
Feb 29, 2024 | 0.969 Dividend | |||||
Feb 28, 2024 | 21.22 | 21.29 | 20.75 | 20.91 | 19.94 | 41,400 |
Feb 27, 2024 | 20.59 | 21.33 | 20.59 | 21.21 | 20.23 | 19,700 |
Feb 26, 2024 | 21.28 | 21.28 | 20.43 | 20.64 | 19.68 | 42,000 |
Feb 23, 2024 | 21.00 | 21.43 | 20.74 | 21.40 | 20.41 | 24,600 |
Feb 22, 2024 | 21.00 | 21.33 | 20.74 | 20.92 | 19.95 | 27,900 |
Feb 21, 2024 | 21.05 | 21.18 | 20.96 | 21.10 | 20.12 | 240,900 |
Feb 20, 2024 | 21.45 | 21.46 | 21.11 | 21.12 | 20.14 | 12,200 |
Feb 16, 2024 | 21.54 | 21.77 | 21.38 | 21.42 | 20.43 | 16,500 |
Feb 15, 2024 | 20.79 | 21.58 | 20.79 | 21.51 | 20.51 | 15,300 |
Feb 14, 2024 | 20.75 | 20.94 | 20.46 | 20.88 | 19.91 | 13,500 |
Feb 13, 2024 | 20.75 | 20.75 | 20.21 | 20.27 | 19.33 | 56,400 |
Feb 12, 2024 | 20.58 | 21.08 | 20.58 | 21.01 | 20.04 | 27,500 |
Feb 09, 2024 | 20.72 | 20.85 | 20.22 | 20.63 | 19.67 | 34,900 |
Feb 08, 2024 | 20.54 | 20.87 | 20.54 | 20.72 | 19.76 | 25,500 |
Feb 07, 2024 | 21.01 | 21.04 | 20.71 | 20.71 | 19.75 | 19,900 |
Feb 06, 2024 | 20.60 | 21.17 | 20.54 | 20.99 | 20.02 | 10,300 |
Feb 05, 2024 | 21.48 | 21.48 | 20.42 | 20.70 | 19.74 | 21,900 |
Feb 02, 2024 | 21.64 | 21.64 | 21.06 | 21.41 | 20.42 | 25,100 |
Feb 01, 2024 | 21.39 | 21.67 | 21.13 | 21.64 | 20.64 | 16,000 |
Jan 31, 2024 | 21.62 | 21.96 | 21.13 | 21.16 | 20.18 | 13,400 |
Jan 30, 2024 | 21.60 | 21.84 | 21.45 | 21.66 | 20.66 | 14,500 |
Jan 29, 2024 | 21.63 | 21.69 | 21.22 | 21.58 | 20.58 | 30,600 |
Jan 26, 2024 | 21.97 | 21.97 | 21.39 | 21.45 | 20.46 | 58,400 |
Jan 25, 2024 | 20.98 | 21.79 | 20.98 | 21.78 | 20.77 | 27,300 |
Jan 24, 2024 | 21.47 | 21.53 | 20.85 | 20.88 | 19.91 | 23,100 |
Jan 23, 2024 | 21.05 | 21.28 | 20.95 | 21.19 | 20.21 | 24,000 |
Jan 22, 2024 | 21.50 | 21.51 | 20.97 | 21.18 | 20.20 | 23,000 |
Jan 19, 2024 | 21.00 | 21.49 | 20.91 | 21.25 | 20.27 | 326,900 |
Jan 18, 2024 | 21.46 | 21.51 | 20.91 | 21.02 | 20.05 | 17,400 |
Jan 17, 2024 | 22.08 | 22.08 | 21.36 | 21.43 | 20.44 | 25,000 |
Jan 16, 2024 | 22.76 | 22.76 | 22.09 | 22.29 | 21.26 | 321,500 |
Jan 12, 2024 | 22.71 | 23.16 | 22.58 | 22.58 | 21.53 | 32,200 |
Jan 11, 2024 | 23.17 | 23.24 | 22.06 | 22.48 | 21.44 | 15,600 |
Jan 10, 2024 | 23.17 | 23.43 | 22.79 | 23.32 | 22.24 | 13,400 |
Jan 09, 2024 | 23.41 | 23.46 | 23.16 | 23.23 | 22.15 | 12,400 |
Jan 08, 2024 | 22.74 | 23.72 | 22.74 | 23.48 | 22.39 | 214,100 |
Jan 05, 2024 | 22.41 | 23.05 | 22.41 | 22.86 | 21.80 | 24,300 |
Jan 04, 2024 | 22.37 | 22.68 | 22.37 | 22.53 | 21.49 | 69,400 |
Jan 03, 2024 | 22.77 | 22.77 | 22.17 | 22.37 | 21.33 | 17,500 |
Jan 02, 2024 | 22.10 | 22.98 | 22.10 | 22.80 | 21.74 | 85,800 |
Dec 29, 2023 | 22.21 | 22.35 | 22.03 | 22.27 | 21.24 | 64,100 |
Dec 28, 2023 | 22.40 | 22.46 | 22.17 | 22.29 | 21.26 | 29,500 |
Dec 27, 2023 | 22.56 | 22.66 | 22.34 | 22.46 | 21.42 | 40,700 |
Dec 26, 2023 | 22.50 | 22.76 | 22.36 | 22.58 | 21.53 | 45,900 |
Dec 22, 2023 | 22.34 | 22.46 | 22.21 | 22.31 | 21.28 | 24,600 |
Dec 21, 2023 | 22.04 | 22.45 | 22.04 | 22.16 | 21.13 | 29,500 |
Dec 20, 2023 | 22.40 | 22.50 | 21.95 | 21.96 | 20.94 | 33,400 |
Dec 19, 2023 | 22.11 | 22.69 | 22.11 | 22.43 | 21.39 | 56,600 |
Dec 18, 2023 | 22.40 | 22.56 | 22.10 | 22.16 | 21.13 | 43,700 |
Dec 15, 2023 | 22.29 | 22.64 | 22.19 | 22.42 | 21.38 | 73,300 |
Dec 14, 2023 | 22.15 | 22.89 | 22.06 | 22.55 | 21.50 | 182,400 |
Dec 13, 2023 | 20.96 | 22.27 | 20.87 | 22.27 | 21.24 | 68,800 |
Dec 12, 2023 | 21.20 | 21.20 | 20.77 | 21.05 | 20.07 | 73,700 |
Dec 11, 2023 | 21.24 | 21.24 | 20.97 | 21.15 | 20.17 | 17,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |