Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 292 |
May 01, 2024 | 20.73 | 21.02 | 20.66 | 20.90 | 20.90 | 38,800 |
Apr 30, 2024 | 20.80 | 20.85 | 20.67 | 20.80 | 20.80 | 29,700 |
Apr 29, 2024 | 20.93 | 21.06 | 20.87 | 20.87 | 20.87 | 19,400 |
Apr 26, 2024 | 21.17 | 21.25 | 20.92 | 20.92 | 20.92 | 20,500 |
Apr 25, 2024 | 21.19 | 21.24 | 20.84 | 21.03 | 21.03 | 8,200 |
Apr 24, 2024 | 21.29 | 21.43 | 21.05 | 21.32 | 21.32 | 25,600 |
Apr 23, 2024 | 20.96 | 22.11 | 20.86 | 21.30 | 21.30 | 28,700 |
Apr 22, 2024 | 20.90 | 21.03 | 20.79 | 20.86 | 20.86 | 11,000 |
Apr 19, 2024 | 20.97 | 20.98 | 20.72 | 20.74 | 20.74 | 28,200 |
Apr 18, 2024 | 21.10 | 21.28 | 20.73 | 20.86 | 20.86 | 14,400 |
Apr 17, 2024 | 20.91 | 21.20 | 20.91 | 21.19 | 21.19 | 12,300 |
Apr 16, 2024 | 20.68 | 20.95 | 20.59 | 20.81 | 20.81 | 15,200 |
Apr 15, 2024 | 21.29 | 21.29 | 20.71 | 20.72 | 20.72 | 27,300 |
Apr 12, 2024 | 21.26 | 21.49 | 21.26 | 21.39 | 21.39 | 11,400 |
Apr 11, 2024 | 21.56 | 21.56 | 21.06 | 21.40 | 21.40 | 21,700 |
Apr 10, 2024 | 21.76 | 21.76 | 21.08 | 21.50 | 21.50 | 32,600 |
Apr 09, 2024 | 21.97 | 22.04 | 21.77 | 21.79 | 21.79 | 12,100 |
Apr 08, 2024 | 21.90 | 21.95 | 21.67 | 21.81 | 21.81 | 16,100 |
Apr 05, 2024 | 21.69 | 21.94 | 21.69 | 21.86 | 21.86 | 22,000 |
Apr 04, 2024 | 21.85 | 22.06 | 21.73 | 21.77 | 21.77 | 94,200 |
Apr 03, 2024 | 22.00 | 22.15 | 21.69 | 21.79 | 21.79 | 32,600 |
Apr 02, 2024 | 22.32 | 22.44 | 21.75 | 22.10 | 22.10 | 14,800 |
Apr 01, 2024 | 22.71 | 22.71 | 22.21 | 22.51 | 22.51 | 30,300 |
Mar 28, 2024 | 23.59 | 23.89 | 22.57 | 22.57 | 22.57 | 97,000 |
Mar 27, 2024 | 22.58 | 23.78 | 22.55 | 23.77 | 23.77 | 42,200 |
Mar 26, 2024 | 22.73 | 22.73 | 22.55 | 22.57 | 22.57 | 18,900 |
Mar 25, 2024 | 22.73 | 22.74 | 22.58 | 22.65 | 22.65 | 10,700 |
Mar 22, 2024 | 22.76 | 22.86 | 22.61 | 22.62 | 22.62 | 19,300 |
Mar 21, 2024 | 22.64 | 22.97 | 22.62 | 22.63 | 22.63 | 43,500 |
Mar 20, 2024 | 22.69 | 22.78 | 22.55 | 22.63 | 22.63 | 14,300 |
Mar 19, 2024 | 22.69 | 22.82 | 22.61 | 22.68 | 22.68 | 16,700 |
Mar 18, 2024 | 22.64 | 22.74 | 22.54 | 22.63 | 22.63 | 13,100 |
Mar 15, 2024 | 22.40 | 22.76 | 22.25 | 22.63 | 22.63 | 19,400 |
Mar 14, 2024 | 23.03 | 23.19 | 22.90 | 23.07 | 23.07 | 20,700 |
Mar 14, 2024 | 0.294 Dividend | |||||
Mar 13, 2024 | 23.56 | 23.68 | 23.36 | 23.44 | 23.15 | 16,100 |
Mar 12, 2024 | 23.54 | 23.70 | 23.48 | 23.49 | 23.19 | 20,600 |
Mar 11, 2024 | 23.94 | 23.94 | 23.51 | 23.59 | 23.29 | 27,800 |
Mar 08, 2024 | 23.75 | 23.97 | 23.53 | 23.85 | 23.55 | 16,000 |
Mar 07, 2024 | 23.84 | 23.89 | 23.14 | 23.75 | 23.45 | 27,200 |
Mar 06, 2024 | 23.29 | 23.78 | 23.12 | 23.75 | 23.45 | 54,700 |
Mar 05, 2024 | 22.88 | 23.33 | 22.88 | 23.33 | 23.04 | 37,100 |
Mar 04, 2024 | 22.89 | 23.09 | 22.67 | 22.76 | 22.47 | 22,100 |
Mar 01, 2024 | 23.22 | 23.22 | 22.67 | 23.05 | 22.76 | 20,300 |
Feb 29, 2024 | 22.52 | 23.39 | 22.41 | 23.27 | 22.98 | 88,700 |
Feb 28, 2024 | 22.35 | 22.47 | 22.12 | 22.47 | 22.19 | 22,100 |
Feb 27, 2024 | 22.44 | 22.45 | 22.15 | 22.30 | 22.02 | 16,600 |
Feb 26, 2024 | 22.32 | 22.48 | 22.15 | 22.35 | 22.07 | 22,800 |
Feb 23, 2024 | 22.09 | 22.47 | 21.98 | 22.46 | 22.18 | 17,700 |
Feb 22, 2024 | 21.99 | 22.13 | 21.78 | 21.97 | 21.69 | 13,100 |
Feb 21, 2024 | 21.95 | 22.12 | 21.53 | 21.74 | 21.47 | 8,800 |
Feb 20, 2024 | 21.92 | 22.13 | 21.92 | 21.94 | 21.66 | 8,000 |
Feb 16, 2024 | 21.83 | 22.07 | 21.73 | 22.06 | 21.78 | 25,800 |
Feb 15, 2024 | 21.96 | 22.13 | 21.81 | 21.97 | 21.69 | 29,900 |
Feb 14, 2024 | 22.01 | 22.14 | 21.90 | 22.09 | 21.81 | 28,800 |
Feb 13, 2024 | 22.30 | 22.33 | 21.96 | 21.98 | 21.71 | 26,600 |
Feb 12, 2024 | 22.38 | 22.62 | 22.38 | 22.58 | 22.30 | 17,900 |
Feb 09, 2024 | 22.43 | 22.43 | 22.23 | 22.37 | 22.09 | 13,900 |
Feb 08, 2024 | 22.37 | 22.45 | 22.21 | 22.43 | 22.15 | 27,800 |
Feb 07, 2024 | 22.36 | 22.56 | 22.15 | 22.35 | 22.07 | 13,800 |
Feb 06, 2024 | 22.04 | 22.51 | 21.90 | 22.33 | 22.05 | 32,900 |
Feb 05, 2024 | 22.19 | 22.38 | 21.92 | 21.93 | 21.65 | 12,300 |
Feb 02, 2024 | 22.48 | 22.48 | 22.22 | 22.43 | 22.15 | 15,600 |
Feb 01, 2024 | 22.22 | 22.71 | 21.50 | 22.56 | 22.28 | 50,200 |
Jan 31, 2024 | 22.46 | 22.53 | 22.12 | 22.16 | 21.88 | 41,000 |
Jan 30, 2024 | 22.33 | 22.52 | 22.32 | 22.49 | 22.21 | 13,300 |
Jan 29, 2024 | 22.34 | 22.50 | 22.23 | 22.38 | 22.10 | 18,700 |
Jan 26, 2024 | 22.22 | 22.55 | 22.06 | 22.49 | 22.21 | 32,800 |
Jan 25, 2024 | 21.85 | 22.38 | 21.83 | 22.34 | 22.06 | 24,100 |
Jan 24, 2024 | 21.94 | 22.02 | 21.74 | 21.81 | 21.54 | 21,700 |
Jan 23, 2024 | 21.69 | 21.89 | 21.61 | 21.81 | 21.54 | 33,200 |
Jan 22, 2024 | 21.80 | 21.88 | 21.55 | 21.70 | 21.43 | 20,500 |
Jan 19, 2024 | 21.32 | 21.72 | 21.19 | 21.72 | 21.45 | 54,400 |
Jan 18, 2024 | 21.49 | 21.65 | 21.14 | 21.32 | 21.05 | 26,100 |
Jan 17, 2024 | 21.40 | 21.60 | 21.32 | 21.37 | 21.10 | 12,300 |
Jan 16, 2024 | 21.67 | 21.75 | 21.38 | 21.45 | 21.18 | 22,800 |
Jan 12, 2024 | 21.57 | 21.77 | 21.46 | 21.71 | 21.44 | 12,600 |
Jan 11, 2024 | 21.50 | 21.63 | 21.39 | 21.45 | 21.18 | 21,100 |
Jan 10, 2024 | 21.40 | 21.73 | 21.40 | 21.51 | 21.24 | 27,200 |
Jan 09, 2024 | 21.28 | 21.59 | 21.19 | 21.41 | 21.14 | 18,100 |
Jan 08, 2024 | 21.18 | 21.36 | 21.11 | 21.28 | 21.01 | 15,700 |
Jan 05, 2024 | 21.25 | 21.41 | 21.10 | 21.18 | 20.91 | 17,300 |
Jan 04, 2024 | 21.28 | 21.39 | 21.11 | 21.18 | 20.91 | 23,500 |
Jan 03, 2024 | 21.19 | 21.36 | 20.98 | 21.15 | 20.88 | 23,600 |
Jan 02, 2024 | 21.33 | 21.33 | 21.01 | 21.22 | 20.95 | 19,300 |
Dec 29, 2023 | 21.30 | 21.41 | 21.10 | 21.18 | 20.91 | 26,300 |
Dec 28, 2023 | 21.23 | 21.39 | 21.20 | 21.25 | 20.98 | 29,200 |
Dec 27, 2023 | 21.31 | 21.43 | 21.11 | 21.25 | 20.99 | 55,300 |
Dec 26, 2023 | 21.38 | 21.45 | 21.15 | 21.20 | 20.93 | 32,900 |
Dec 22, 2023 | 21.35 | 21.39 | 21.22 | 21.34 | 21.07 | 24,000 |
Dec 21, 2023 | 21.33 | 21.50 | 21.15 | 21.20 | 20.93 | 33,900 |
Dec 20, 2023 | 21.20 | 21.50 | 21.20 | 21.23 | 20.96 | 49,600 |
Dec 19, 2023 | 21.20 | 21.69 | 21.14 | 21.26 | 21.00 | 35,200 |
Dec 18, 2023 | 21.60 | 21.72 | 21.05 | 21.30 | 21.03 | 49,300 |
Dec 15, 2023 | 22.15 | 22.35 | 21.36 | 21.60 | 21.33 | 37,700 |
Dec 14, 2023 | 22.55 | 23.03 | 22.18 | 22.23 | 21.95 | 24,300 |
Dec 14, 2023 | 0.294 Dividend | |||||
Dec 13, 2023 | 22.09 | 22.98 | 21.25 | 22.58 | 22.01 | 73,500 |
Dec 12, 2023 | 22.65 | 22.69 | 21.94 | 21.99 | 21.43 | 44,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |