Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.45 | 20.58 | 20.33 | 20.54 | 20.54 | 836,100 |
May 01, 2024 | 20.80 | 21.00 | 20.76 | 20.83 | 20.83 | 378,800 |
Apr 30, 2024 | 20.87 | 20.90 | 20.76 | 20.77 | 20.77 | 392,500 |
Apr 29, 2024 | 20.61 | 20.74 | 20.61 | 20.69 | 20.69 | 893,000 |
Apr 26, 2024 | 20.40 | 20.40 | 20.25 | 20.31 | 20.31 | 541,800 |
Apr 25, 2024 | 20.81 | 20.88 | 20.71 | 20.86 | 20.86 | 401,800 |
Apr 24, 2024 | 21.05 | 21.07 | 20.99 | 21.02 | 21.02 | 438,700 |
Apr 23, 2024 | 20.90 | 21.13 | 20.85 | 21.11 | 21.11 | 797,000 |
Apr 22, 2024 | 20.68 | 20.74 | 20.59 | 20.71 | 20.71 | 351,100 |
Apr 19, 2024 | 20.77 | 20.86 | 20.72 | 20.78 | 20.78 | 1,158,300 |
Apr 18, 2024 | 20.94 | 21.02 | 20.87 | 20.89 | 20.89 | 570,600 |
Apr 17, 2024 | 20.85 | 20.89 | 20.73 | 20.80 | 20.80 | 716,400 |
Apr 16, 2024 | 20.96 | 20.96 | 20.81 | 20.85 | 20.85 | 2,296,300 |
Apr 15, 2024 | 21.58 | 21.60 | 21.41 | 21.48 | 21.48 | 334,200 |
Apr 12, 2024 | 21.57 | 21.57 | 21.41 | 21.46 | 21.46 | 298,300 |
Apr 11, 2024 | 21.81 | 21.81 | 21.64 | 21.77 | 21.77 | 428,400 |
Apr 10, 2024 | 21.83 | 21.90 | 21.64 | 21.74 | 21.74 | 452,400 |
Apr 09, 2024 | 22.16 | 22.22 | 22.11 | 22.19 | 22.19 | 885,200 |
Apr 08, 2024 | 22.03 | 22.10 | 22.03 | 22.03 | 22.03 | 246,400 |
Apr 05, 2024 | 22.13 | 22.13 | 21.93 | 22.01 | 22.01 | 1,444,800 |
Apr 04, 2024 | 22.20 | 22.26 | 22.05 | 22.06 | 22.06 | 635,400 |
Apr 03, 2024 | 21.78 | 21.93 | 21.76 | 21.90 | 21.90 | 1,013,200 |
Apr 02, 2024 | 22.07 | 22.09 | 21.98 | 22.02 | 22.02 | 394,600 |
Apr 01, 2024 | 22.22 | 22.23 | 21.92 | 21.97 | 21.97 | 540,000 |
Mar 28, 2024 | 22.50 | 22.59 | 22.49 | 22.53 | 22.53 | 293,700 |
Mar 27, 2024 | 22.65 | 22.67 | 22.54 | 22.67 | 22.67 | 547,700 |
Mar 26, 2024 | 22.91 | 22.91 | 22.75 | 22.78 | 22.78 | 125,400 |
Mar 25, 2024 | 22.90 | 22.96 | 22.88 | 22.90 | 22.90 | 427,600 |
Mar 22, 2024 | 22.65 | 22.68 | 22.58 | 22.63 | 22.63 | 671,300 |
Mar 21, 2024 | 22.91 | 22.91 | 22.83 | 22.87 | 22.87 | 167,200 |
Mar 20, 2024 | 22.75 | 22.92 | 22.71 | 22.90 | 22.90 | 282,700 |
Mar 19, 2024 | 22.70 | 22.77 | 22.68 | 22.75 | 22.75 | 185,100 |
Mar 18, 2024 | 22.71 | 22.73 | 22.66 | 22.69 | 22.69 | 239,900 |
Mar 15, 2024 | 22.74 | 22.81 | 22.71 | 22.71 | 22.71 | 688,400 |
Mar 14, 2024 | 22.97 | 23.05 | 22.91 | 22.95 | 22.95 | 441,500 |
Mar 13, 2024 | 22.90 | 22.91 | 22.74 | 22.78 | 22.78 | 1,066,000 |
Mar 12, 2024 | 22.95 | 22.97 | 22.86 | 22.91 | 22.91 | 345,300 |
Mar 11, 2024 | 22.94 | 22.97 | 22.87 | 22.92 | 22.92 | 277,900 |
Mar 08, 2024 | 22.96 | 23.01 | 22.84 | 22.89 | 22.89 | 522,600 |
Mar 07, 2024 | 22.71 | 22.80 | 22.69 | 22.79 | 22.79 | 322,000 |
Mar 06, 2024 | 22.51 | 22.62 | 22.51 | 22.53 | 22.53 | 348,900 |
Mar 05, 2024 | 22.17 | 22.25 | 22.14 | 22.15 | 22.15 | 325,200 |
Mar 04, 2024 | 22.20 | 22.27 | 22.15 | 22.18 | 22.18 | 269,900 |
Mar 01, 2024 | 22.37 | 22.52 | 22.37 | 22.48 | 22.48 | 471,400 |
Feb 29, 2024 | 22.43 | 22.43 | 22.34 | 22.37 | 22.37 | 585,500 |
Feb 28, 2024 | 22.49 | 22.58 | 22.47 | 22.54 | 22.54 | 441,900 |
Feb 27, 2024 | 22.58 | 22.58 | 22.49 | 22.52 | 22.52 | 310,800 |
Feb 26, 2024 | 22.51 | 22.58 | 22.50 | 22.54 | 22.54 | 326,100 |
Feb 23, 2024 | 22.56 | 22.66 | 22.56 | 22.64 | 22.64 | 328,200 |
Feb 22, 2024 | 22.74 | 22.83 | 22.71 | 22.83 | 22.83 | 217,300 |
Feb 21, 2024 | 22.73 | 22.80 | 22.67 | 22.70 | 22.70 | 217,000 |
Feb 20, 2024 | 22.85 | 22.90 | 22.75 | 22.79 | 22.79 | 498,700 |
Feb 16, 2024 | 22.69 | 22.80 | 22.68 | 22.74 | 22.74 | 344,100 |
Feb 15, 2024 | 22.78 | 22.89 | 22.76 | 22.86 | 22.86 | 341,200 |
Feb 14, 2024 | 22.40 | 22.76 | 22.40 | 22.70 | 22.70 | 1,117,800 |
Feb 13, 2024 | 22.34 | 22.34 | 22.09 | 22.16 | 22.16 | 506,100 |
Feb 12, 2024 | 22.63 | 22.72 | 22.57 | 22.65 | 22.65 | 758,300 |
Feb 09, 2024 | 22.35 | 22.44 | 22.34 | 22.41 | 22.41 | 202,100 |
Feb 08, 2024 | 22.18 | 22.31 | 22.15 | 22.26 | 22.26 | 1,856,400 |
Feb 07, 2024 | 22.22 | 22.31 | 22.20 | 22.24 | 22.24 | 352,200 |
Feb 06, 2024 | 22.04 | 22.15 | 22.01 | 22.13 | 22.13 | 272,600 |
Feb 05, 2024 | 21.89 | 21.94 | 21.82 | 21.89 | 21.89 | 192,200 |
Feb 02, 2024 | 22.02 | 22.08 | 21.99 | 22.06 | 22.06 | 312,100 |
Feb 01, 2024 | 21.95 | 22.05 | 21.94 | 22.03 | 22.03 | 278,400 |
Jan 31, 2024 | 21.92 | 22.03 | 21.84 | 21.86 | 21.86 | 679,200 |
Jan 30, 2024 | 21.80 | 21.84 | 21.70 | 21.75 | 21.75 | 460,400 |
Jan 29, 2024 | 21.48 | 21.59 | 21.43 | 21.57 | 21.57 | 510,600 |
Jan 26, 2024 | 21.36 | 21.43 | 21.33 | 21.35 | 21.35 | 473,600 |
Jan 25, 2024 | 21.52 | 21.57 | 21.46 | 21.57 | 21.57 | 662,500 |
Jan 24, 2024 | 21.81 | 21.89 | 21.72 | 21.84 | 21.84 | 2,259,300 |
Jan 23, 2024 | 21.94 | 21.94 | 21.80 | 21.87 | 21.87 | 367,900 |
Jan 22, 2024 | 22.04 | 22.10 | 22.02 | 22.08 | 22.08 | 564,700 |
Jan 19, 2024 | 22.10 | 22.24 | 22.10 | 22.21 | 22.21 | 408,600 |
Jan 18, 2024 | 22.19 | 22.23 | 22.13 | 22.19 | 22.19 | 292,800 |
Jan 17, 2024 | 22.16 | 22.21 | 22.04 | 22.13 | 22.13 | 1,205,900 |
Jan 16, 2024 | 22.55 | 22.55 | 22.37 | 22.43 | 22.43 | 243,300 |
Jan 12, 2024 | 22.65 | 22.78 | 22.59 | 22.64 | 22.64 | 374,300 |
Jan 11, 2024 | 22.35 | 22.41 | 22.28 | 22.39 | 22.39 | 509,000 |
Jan 10, 2024 | 22.30 | 22.32 | 22.27 | 22.32 | 22.32 | 360,100 |
Jan 09, 2024 | 22.28 | 22.34 | 22.19 | 22.28 | 22.28 | 167,500 |
Jan 08, 2024 | 22.39 | 22.53 | 22.32 | 22.52 | 22.52 | 312,400 |
Jan 05, 2024 | 22.49 | 22.72 | 22.47 | 22.59 | 22.59 | 584,400 |
Jan 04, 2024 | 22.33 | 22.44 | 22.33 | 22.39 | 22.39 | 304,800 |
Jan 03, 2024 | 22.04 | 22.09 | 21.96 | 22.05 | 22.05 | 266,700 |
Jan 02, 2024 | 22.17 | 22.28 | 22.17 | 22.21 | 22.21 | 345,200 |
Dec 29, 2023 | 22.27 | 22.32 | 22.24 | 22.32 | 22.32 | 170,200 |
Dec 28, 2023 | 22.32 | 22.37 | 22.22 | 22.23 | 22.23 | 330,700 |
Dec 27, 2023 | 22.18 | 22.31 | 22.15 | 22.28 | 22.28 | 261,000 |
Dec 26, 2023 | 22.13 | 22.31 | 22.12 | 22.17 | 22.17 | 231,500 |
Dec 22, 2023 | 22.04 | 22.09 | 22.00 | 22.04 | 22.04 | 202,100 |
Dec 21, 2023 | 21.90 | 22.04 | 21.90 | 21.99 | 21.99 | 455,200 |
Dec 20, 2023 | 21.89 | 21.94 | 21.74 | 21.74 | 21.74 | 302,700 |
Dec 20, 2023 | 0.176 Dividend | |||||
Dec 19, 2023 | 21.99 | 22.11 | 21.95 | 22.11 | 21.93 | 695,300 |
Dec 18, 2023 | 21.84 | 21.85 | 21.74 | 21.84 | 21.67 | 426,400 |
Dec 15, 2023 | 21.93 | 22.04 | 21.88 | 21.90 | 21.73 | 413,000 |
Dec 14, 2023 | 21.75 | 22.16 | 21.75 | 22.06 | 21.88 | 491,200 |
Dec 13, 2023 | 21.22 | 21.55 | 21.13 | 21.54 | 21.37 | 809,800 |
Dec 12, 2023 | 21.48 | 21.48 | 21.36 | 21.42 | 21.25 | 518,600 |
Dec 11, 2023 | 21.31 | 21.36 | 21.23 | 21.34 | 21.17 | 615,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |