Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.74 | 20.83 | 20.59 | 20.74 | 20.74 | 225,970 |
May 01, 2024 | 20.52 | 20.91 | 20.52 | 20.64 | 20.64 | 361,300 |
Apr 30, 2024 | 20.81 | 20.84 | 20.58 | 20.59 | 20.59 | 252,600 |
Apr 29, 2024 | 20.74 | 20.98 | 20.74 | 20.91 | 20.91 | 156,900 |
Apr 26, 2024 | 20.49 | 20.80 | 20.31 | 20.69 | 20.69 | 346,500 |
Apr 25, 2024 | 20.65 | 20.75 | 20.44 | 20.63 | 20.63 | 446,800 |
Apr 24, 2024 | 20.84 | 20.89 | 20.72 | 20.87 | 20.87 | 739,700 |
Apr 23, 2024 | 20.60 | 20.96 | 20.60 | 20.86 | 20.86 | 300,500 |
Apr 22, 2024 | 20.81 | 20.87 | 20.50 | 20.58 | 20.58 | 482,700 |
Apr 19, 2024 | 20.58 | 20.73 | 20.57 | 20.68 | 20.68 | 329,000 |
Apr 18, 2024 | 20.48 | 20.72 | 20.48 | 20.60 | 20.60 | 439,100 |
Apr 17, 2024 | 20.58 | 20.67 | 20.42 | 20.47 | 20.47 | 515,400 |
Apr 16, 2024 | 20.58 | 20.61 | 20.43 | 20.52 | 20.52 | 261,300 |
Apr 15, 2024 | 20.95 | 20.96 | 20.52 | 20.60 | 20.60 | 302,600 |
Apr 12, 2024 | 21.02 | 21.02 | 20.71 | 20.75 | 20.75 | 249,200 |
Apr 11, 2024 | 21.15 | 21.26 | 20.99 | 21.20 | 21.20 | 240,000 |
Apr 10, 2024 | 21.32 | 21.32 | 20.96 | 21.09 | 21.09 | 556,200 |
Apr 09, 2024 | 21.36 | 21.52 | 21.29 | 21.52 | 21.52 | 285,600 |
Apr 08, 2024 | 21.26 | 21.40 | 21.21 | 21.32 | 21.32 | 627,500 |
Apr 05, 2024 | 21.33 | 21.36 | 21.14 | 21.27 | 21.27 | 834,500 |
Apr 04, 2024 | 21.69 | 21.88 | 21.33 | 21.35 | 21.35 | 327,700 |
Apr 03, 2024 | 21.56 | 21.64 | 21.52 | 21.62 | 21.62 | 245,000 |
Apr 02, 2024 | 21.75 | 21.78 | 21.54 | 21.60 | 21.60 | 638,400 |
Apr 01, 2024 | 21.95 | 21.95 | 21.72 | 21.85 | 21.85 | 314,600 |
Mar 28, 2024 | 21.96 | 22.08 | 21.89 | 21.98 | 21.98 | 354,700 |
Mar 27, 2024 | 21.79 | 21.97 | 21.77 | 21.96 | 21.96 | 489,600 |
Mar 26, 2024 | 21.79 | 21.84 | 21.66 | 21.69 | 21.69 | 476,600 |
Mar 25, 2024 | 21.71 | 21.80 | 21.71 | 21.78 | 21.78 | 250,100 |
Mar 22, 2024 | 21.85 | 21.88 | 21.70 | 21.72 | 21.72 | 1,157,100 |
Mar 21, 2024 | 21.78 | 21.91 | 21.76 | 21.85 | 21.85 | 402,700 |
Mar 21, 2024 | 0.146 Dividend | |||||
Mar 20, 2024 | 21.66 | 21.95 | 21.64 | 21.90 | 21.75 | 758,900 |
Mar 19, 2024 | 21.69 | 21.75 | 21.65 | 21.70 | 21.56 | 422,800 |
Mar 18, 2024 | 21.67 | 21.84 | 21.60 | 21.73 | 21.59 | 746,100 |
Mar 15, 2024 | 21.71 | 21.80 | 21.61 | 21.62 | 21.48 | 537,900 |
Mar 14, 2024 | 22.04 | 22.04 | 21.66 | 21.77 | 21.62 | 643,900 |
Mar 13, 2024 | 22.05 | 22.20 | 22.02 | 22.07 | 21.92 | 264,700 |
Mar 12, 2024 | 22.20 | 22.20 | 21.95 | 22.07 | 21.92 | 381,000 |
Mar 11, 2024 | 21.84 | 22.19 | 21.84 | 22.15 | 22.00 | 400,300 |
Mar 08, 2024 | 21.87 | 21.99 | 21.83 | 21.91 | 21.76 | 632,500 |
Mar 07, 2024 | 21.97 | 21.98 | 21.78 | 21.81 | 21.66 | 425,100 |
Mar 06, 2024 | 22.04 | 22.16 | 21.95 | 22.03 | 21.88 | 979,200 |
Mar 05, 2024 | 21.95 | 22.13 | 21.90 | 22.04 | 21.89 | 1,485,300 |
Mar 04, 2024 | 22.14 | 22.17 | 21.94 | 22.01 | 21.86 | 388,400 |
Mar 01, 2024 | 21.87 | 22.22 | 21.87 | 22.18 | 22.03 | 708,600 |
Feb 29, 2024 | 21.91 | 22.03 | 21.89 | 21.96 | 21.81 | 1,376,300 |
Feb 28, 2024 | 21.83 | 21.91 | 21.78 | 21.80 | 21.65 | 265,800 |
Feb 27, 2024 | 21.84 | 21.91 | 21.76 | 21.89 | 21.74 | 595,000 |
Feb 26, 2024 | 21.83 | 22.02 | 21.80 | 21.82 | 21.67 | 2,054,600 |
Feb 23, 2024 | 21.96 | 22.00 | 21.79 | 21.88 | 21.73 | 763,900 |
Feb 22, 2024 | 21.92 | 21.99 | 21.79 | 21.97 | 21.82 | 949,100 |
Feb 21, 2024 | 21.90 | 21.90 | 21.75 | 21.86 | 21.71 | 391,100 |
Feb 20, 2024 | 21.78 | 21.96 | 21.76 | 21.87 | 21.72 | 692,600 |
Feb 16, 2024 | 22.08 | 22.11 | 21.93 | 21.94 | 21.79 | 682,200 |
Feb 15, 2024 | 22.20 | 22.34 | 22.19 | 22.28 | 22.13 | 508,000 |
Feb 14, 2024 | 22.23 | 22.34 | 22.15 | 22.31 | 22.16 | 289,100 |
Feb 13, 2024 | 22.24 | 22.37 | 21.96 | 22.14 | 21.99 | 1,454,600 |
Feb 12, 2024 | 22.45 | 22.76 | 22.45 | 22.65 | 22.50 | 1,107,000 |
Feb 09, 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 22.27 | 440,100 |
Feb 08, 2024 | 22.50 | 22.51 | 22.18 | 22.23 | 22.08 | 752,600 |
Feb 07, 2024 | 22.95 | 22.95 | 22.57 | 22.58 | 22.43 | 612,500 |
Feb 06, 2024 | 23.04 | 23.15 | 22.91 | 22.98 | 22.83 | 689,000 |
Feb 05, 2024 | 23.12 | 23.13 | 22.91 | 22.94 | 22.79 | 257,700 |
Feb 02, 2024 | 23.40 | 23.49 | 23.15 | 23.23 | 23.08 | 486,300 |
Feb 01, 2024 | 23.64 | 23.71 | 23.49 | 23.69 | 23.53 | 1,059,900 |
Jan 31, 2024 | 23.75 | 23.81 | 23.49 | 23.49 | 23.33 | 233,900 |
Jan 30, 2024 | 23.91 | 23.94 | 23.81 | 23.87 | 23.71 | 619,300 |
Jan 29, 2024 | 23.71 | 23.93 | 23.63 | 23.92 | 23.76 | 229,600 |
Jan 26, 2024 | 23.66 | 23.87 | 23.61 | 23.77 | 23.61 | 246,500 |
Jan 25, 2024 | 23.42 | 23.65 | 23.37 | 23.64 | 23.48 | 324,800 |
Jan 24, 2024 | 23.66 | 23.66 | 23.22 | 23.23 | 23.08 | 208,800 |
Jan 23, 2024 | 23.44 | 23.58 | 23.37 | 23.53 | 23.37 | 197,200 |
Jan 22, 2024 | 23.19 | 23.31 | 23.12 | 23.26 | 23.10 | 248,500 |
Jan 19, 2024 | 22.82 | 23.03 | 22.73 | 23.02 | 22.87 | 255,400 |
Jan 18, 2024 | 22.57 | 22.76 | 22.54 | 22.74 | 22.59 | 376,400 |
Jan 17, 2024 | 22.59 | 22.69 | 22.42 | 22.55 | 22.40 | 212,200 |
Jan 16, 2024 | 22.64 | 22.83 | 22.56 | 22.81 | 22.66 | 279,000 |
Jan 12, 2024 | 22.80 | 22.95 | 22.72 | 22.73 | 22.58 | 229,000 |
Jan 11, 2024 | 22.98 | 22.98 | 22.66 | 22.73 | 22.58 | 306,000 |
Jan 10, 2024 | 22.89 | 23.03 | 22.77 | 22.96 | 22.81 | 521,600 |
Jan 09, 2024 | 22.90 | 22.91 | 22.76 | 22.89 | 22.74 | 700,200 |
Jan 08, 2024 | 22.61 | 22.95 | 22.55 | 22.93 | 22.78 | 259,000 |
Jan 05, 2024 | 22.49 | 22.75 | 22.49 | 22.63 | 22.48 | 1,303,400 |
Jan 04, 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 22.37 | 198,400 |
Jan 03, 2024 | 22.78 | 22.84 | 22.64 | 22.64 | 22.49 | 413,000 |
Jan 02, 2024 | 22.66 | 22.99 | 22.66 | 22.85 | 22.70 | 347,200 |
Dec 29, 2023 | 22.79 | 22.85 | 22.65 | 22.76 | 22.61 | 326,600 |
Dec 28, 2023 | 22.57 | 22.85 | 22.57 | 22.82 | 22.67 | 662,000 |
Dec 27, 2023 | 22.58 | 22.71 | 22.58 | 22.65 | 22.50 | 297,200 |
Dec 26, 2023 | 22.43 | 22.66 | 22.37 | 22.61 | 22.46 | 862,200 |
Dec 22, 2023 | 22.40 | 22.61 | 22.30 | 22.43 | 22.28 | 285,800 |
Dec 21, 2023 | 22.26 | 22.31 | 22.15 | 22.28 | 22.13 | 297,800 |
Dec 20, 2023 | 22.32 | 22.52 | 22.13 | 22.13 | 21.98 | 814,500 |
Dec 20, 2023 | 0.123 Dividend | |||||
Dec 19, 2023 | 22.45 | 22.56 | 22.45 | 22.53 | 22.26 | 229,000 |
Dec 18, 2023 | 22.39 | 22.47 | 22.27 | 22.42 | 22.15 | 583,400 |
Dec 15, 2023 | 22.49 | 22.54 | 22.32 | 22.38 | 22.11 | 726,800 |
Dec 14, 2023 | 22.38 | 22.76 | 22.38 | 22.57 | 22.30 | 626,700 |
Dec 13, 2023 | 21.89 | 22.23 | 21.72 | 22.21 | 21.94 | 946,500 |
Dec 12, 2023 | 22.09 | 22.09 | 21.83 | 21.91 | 21.65 | 477,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |