Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.02 | 22.07 | 22.00 | 22.00 | 22.00 | 152,722 |
Apr 24, 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 22.09 | 223,800 |
Apr 23, 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 22.03 | 198,600 |
Apr 22, 2024 | 21.99 | 22.05 | 21.92 | 22.01 | 22.01 | 372,000 |
Apr 19, 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 21.76 | 306,500 |
Apr 18, 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 21.64 | 542,000 |
Apr 17, 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 21.52 | 630,800 |
Apr 16, 2024 | 21.53 | 21.56 | 21.46 | 21.47 | 21.47 | 1,124,300 |
Apr 15, 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 21.56 | 368,000 |
Apr 12, 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 21.64 | 525,600 |
Apr 11, 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 21.80 | 356,100 |
Apr 10, 2024 | 21.86 | 21.87 | 21.69 | 21.74 | 21.74 | 406,000 |
Apr 09, 2024 | 22.15 | 22.19 | 22.08 | 22.12 | 22.12 | 310,200 |
Apr 08, 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 22.14 | 162,300 |
Apr 05, 2024 | 22.06 | 22.13 | 22.05 | 22.11 | 22.11 | 281,300 |
Apr 04, 2024 | 22.08 | 22.16 | 21.96 | 21.96 | 21.96 | 341,800 |
Apr 03, 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 21.86 | 468,700 |
Apr 02, 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 21.93 | 321,700 |
Apr 01, 2024 | 21.96 | 22.08 | 21.83 | 21.87 | 21.87 | 604,100 |
Mar 28, 2024 | 21.78 | 21.83 | 21.76 | 21.79 | 21.79 | 369,500 |
Mar 27, 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 21.83 | 623,300 |
Mar 26, 2024 | 21.99 | 21.99 | 21.92 | 21.94 | 21.94 | 329,200 |
Mar 25, 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 21.90 | 285,500 |
Mar 22, 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 21.91 | 180,200 |
Mar 21, 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 21.93 | 410,700 |
Mar 20, 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 21.89 | 908,600 |
Mar 19, 2024 | 21.91 | 21.94 | 21.84 | 21.92 | 21.92 | 195,400 |
Mar 18, 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 22.07 | 327,500 |
Mar 15, 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 22.11 | 338,900 |
Mar 14, 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 21.97 | 219,700 |
Mar 13, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 21.99 | 210,500 |
Mar 12, 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 22.13 | 207,500 |
Mar 11, 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 21.92 | 191,900 |
Mar 08, 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 21.82 | 300,300 |
Mar 07, 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 21.81 | 310,400 |
Mar 06, 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 21.57 | 299,300 |
Mar 05, 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 21.48 | 359,300 |
Mar 04, 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 21.60 | 221,900 |
Mar 01, 2024 | 21.48 | 21.64 | 21.46 | 21.64 | 21.64 | 433,000 |
Feb 29, 2024 | 21.76 | 21.83 | 21.68 | 21.73 | 21.73 | 459,300 |
Feb 28, 2024 | 21.55 | 21.55 | 21.49 | 21.55 | 21.55 | 345,700 |
Feb 27, 2024 | 21.69 | 21.76 | 21.66 | 21.71 | 21.71 | 176,900 |
Feb 26, 2024 | 21.57 | 21.59 | 21.53 | 21.57 | 21.57 | 120,700 |
Feb 23, 2024 | 21.63 | 21.67 | 21.53 | 21.67 | 21.67 | 190,100 |
Feb 22, 2024 | 21.60 | 21.67 | 21.56 | 21.66 | 21.66 | 280,900 |
Feb 21, 2024 | 21.63 | 21.65 | 21.57 | 21.64 | 21.64 | 173,500 |
Feb 20, 2024 | 21.63 | 21.67 | 21.60 | 21.66 | 21.66 | 246,700 |
Feb 16, 2024 | 21.26 | 21.45 | 21.26 | 21.40 | 21.40 | 240,500 |
Feb 15, 2024 | 21.24 | 21.30 | 21.18 | 21.26 | 21.26 | 671,800 |
Feb 14, 2024 | 21.21 | 21.33 | 21.19 | 21.31 | 21.31 | 216,700 |
Feb 13, 2024 | 21.13 | 21.23 | 21.13 | 21.17 | 21.17 | 272,700 |
Feb 12, 2024 | 21.08 | 21.24 | 21.08 | 21.20 | 21.20 | 382,400 |
Feb 09, 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 21.07 | 107,300 |
Feb 08, 2024 | 21.01 | 21.02 | 20.95 | 21.00 | 21.00 | 261,700 |
Feb 07, 2024 | 21.10 | 21.11 | 21.06 | 21.10 | 21.10 | 208,500 |
Feb 06, 2024 | 21.09 | 21.13 | 21.05 | 21.13 | 21.13 | 274,700 |
Feb 05, 2024 | 21.11 | 21.12 | 21.03 | 21.10 | 21.10 | 182,000 |
Feb 02, 2024 | 21.17 | 21.24 | 21.15 | 21.21 | 21.21 | 281,300 |
Feb 01, 2024 | 21.19 | 21.28 | 21.15 | 21.27 | 21.27 | 258,500 |
Jan 31, 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 21.14 | 234,800 |
Jan 30, 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 21.21 | 132,400 |
Jan 29, 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 21.28 | 276,900 |
Jan 26, 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 21.12 | 284,700 |
Jan 25, 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 21.01 | 418,600 |
Jan 24, 2024 | 21.14 | 21.16 | 20.99 | 21.01 | 21.01 | 541,200 |
Jan 23, 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 21.05 | 274,400 |
Jan 22, 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 20.97 | 570,800 |
Jan 19, 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 21.01 | 682,700 |
Jan 18, 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 20.93 | 265,100 |
Jan 17, 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 20.95 | 654,400 |
Jan 16, 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 21.13 | 553,500 |
Jan 12, 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 21.39 | 291,600 |
Jan 11, 2024 | 21.28 | 21.37 | 21.23 | 21.35 | 21.35 | 585,100 |
Jan 10, 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 21.47 | 439,100 |
Jan 09, 2024 | 21.60 | 21.61 | 21.56 | 21.57 | 21.57 | 752,100 |
Jan 08, 2024 | 21.50 | 21.70 | 21.48 | 21.67 | 21.67 | 1,094,500 |
Jan 05, 2024 | 21.36 | 21.56 | 21.36 | 21.46 | 21.46 | 681,100 |
Jan 04, 2024 | 21.28 | 21.35 | 21.28 | 21.28 | 21.28 | 224,400 |
Jan 03, 2024 | 21.12 | 21.22 | 21.09 | 21.16 | 21.16 | 329,100 |
Jan 02, 2024 | 21.08 | 21.11 | 21.03 | 21.07 | 21.07 | 388,700 |
Dec 29, 2023 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | 217,200 |
Dec 28, 2023 | 21.20 | 21.30 | 21.20 | 21.21 | 21.21 | 239,000 |
Dec 27, 2023 | 21.14 | 21.16 | 21.12 | 21.16 | 21.16 | 170,900 |
Dec 26, 2023 | 21.03 | 21.12 | 21.03 | 21.11 | 21.11 | 141,800 |
Dec 22, 2023 | 21.14 | 21.20 | 21.12 | 21.16 | 21.16 | 481,200 |
Dec 21, 2023 | 21.05 | 21.10 | 21.03 | 21.08 | 21.08 | 316,800 |
Dec 20, 2023 | 21.21 | 21.21 | 21.02 | 21.02 | 21.02 | 310,000 |
Dec 20, 2023 | 0.372 Dividend | |||||
Dec 19, 2023 | 21.43 | 21.55 | 21.40 | 21.53 | 21.16 | 201,600 |
Dec 18, 2023 | 21.33 | 21.39 | 21.32 | 21.35 | 20.98 | 101,300 |
Dec 15, 2023 | 21.39 | 21.43 | 21.35 | 21.35 | 20.98 | 286,200 |
Dec 14, 2023 | 21.32 | 21.42 | 21.29 | 21.42 | 21.05 | 351,700 |
Dec 13, 2023 | 20.99 | 21.28 | 20.93 | 21.27 | 20.90 | 502,200 |
Dec 12, 2023 | 21.03 | 21.11 | 20.99 | 21.11 | 20.75 | 402,400 |
Dec 11, 2023 | 21.00 | 21.09 | 20.97 | 21.09 | 20.73 | 285,100 |
Dec 08, 2023 | 21.03 | 21.05 | 20.96 | 21.00 | 20.64 | 439,800 |
Dec 07, 2023 | 21.09 | 21.15 | 21.07 | 21.14 | 20.77 | 299,700 |
Dec 06, 2023 | 21.13 | 21.13 | 21.07 | 21.09 | 20.73 | 400,400 |
Dec 05, 2023 | 21.14 | 21.19 | 21.11 | 21.14 | 20.77 | 295,600 |
Dec 04, 2023 | 21.20 | 21.23 | 21.16 | 21.20 | 20.83 | 218,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |