Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 21.85 | 21.85 | 21.71 | 21.82 | 21.82 | 41,600 |
May 09, 2024 | 21.85 | 21.85 | 21.74 | 21.74 | 21.74 | 2,000 |
May 08, 2024 | 21.77 | 21.85 | 21.72 | 21.79 | 21.79 | 27,900 |
May 07, 2024 | 21.83 | 21.85 | 21.73 | 21.81 | 21.81 | 6,200 |
May 06, 2024 | 21.68 | 21.81 | 21.68 | 21.78 | 21.78 | 27,600 |
May 03, 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 21.72 | 5,200 |
May 02, 2024 | 21.48 | 21.65 | 21.40 | 21.59 | 21.59 | 22,500 |
May 01, 2024 | 21.52 | 21.59 | 21.43 | 21.45 | 21.45 | 142,700 |
Apr 30, 2024 | 21.54 | 21.55 | 21.50 | 21.55 | 21.55 | 104,400 |
Apr 29, 2024 | 21.59 | 21.59 | 21.54 | 21.57 | 21.57 | 666,600 |
Apr 26, 2024 | 21.57 | 21.59 | 21.54 | 21.55 | 21.55 | 5,100 |
Apr 25, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
Apr 24, 2024 | 21.51 | 21.57 | 21.45 | 21.57 | 21.57 | 9,300 |
Apr 23, 2024 | 21.22 | 21.58 | 21.22 | 21.52 | 21.52 | 48,900 |
Apr 22, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 200 |
Apr 19, 2024 | 21.48 | 21.48 | 21.36 | 21.39 | 21.39 | 136,300 |
Apr 18, 2024 | 21.51 | 21.52 | 21.46 | 21.46 | 21.46 | 3,500 |
Apr 17, 2024 | 21.52 | 21.52 | 21.46 | 21.46 | 21.46 | 7,700 |
Apr 16, 2024 | 21.49 | 21.56 | 21.48 | 21.50 | 21.50 | 4,600 |
Apr 15, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 300 |
Apr 12, 2024 | 21.77 | 21.77 | 21.68 | 21.74 | 21.74 | 10,600 |
Apr 11, 2024 | 21.75 | 21.80 | 21.72 | 21.77 | 21.77 | 2,100 |
Apr 10, 2024 | 21.79 | 21.79 | 21.66 | 21.74 | 21.74 | 12,300 |
Apr 09, 2024 | 21.91 | 21.91 | 21.79 | 21.89 | 21.89 | 57,300 |
Apr 08, 2024 | 21.90 | 21.94 | 21.85 | 21.89 | 21.89 | 59,000 |
Apr 05, 2024 | 21.69 | 21.98 | 21.69 | 21.91 | 21.91 | 717,500 |
Apr 04, 2024 | 21.93 | 21.93 | 21.80 | 21.80 | 21.80 | 30,500 |
Apr 03, 2024 | 22.03 | 22.03 | 21.84 | 21.87 | 21.87 | 26,400 |
Apr 03, 2024 | 0.352 Dividend | |||||
Apr 02, 2024 | 22.16 | 22.18 | 22.16 | 22.18 | 21.83 | 37,600 |
Apr 01, 2024 | 22.33 | 22.33 | 22.19 | 22.27 | 21.92 | 427,100 |
Mar 28, 2024 | 22.31 | 22.32 | 22.28 | 22.28 | 21.93 | 3,000 |
Mar 27, 2024 | 22.32 | 22.34 | 22.26 | 22.33 | 21.98 | 7,300 |
Mar 26, 2024 | 22.31 | 22.31 | 22.21 | 22.21 | 21.86 | 5,100 |
Mar 25, 2024 | 22.27 | 22.28 | 22.25 | 22.26 | 21.90 | 5,100 |
Mar 22, 2024 | 22.25 | 22.30 | 22.25 | 22.29 | 21.94 | 3,400 |
Mar 21, 2024 | 22.28 | 22.29 | 22.22 | 22.27 | 21.92 | 12,600 |
Mar 20, 2024 | 22.20 | 22.27 | 22.20 | 22.25 | 21.90 | 14,700 |
Mar 19, 2024 | 22.18 | 22.21 | 22.16 | 22.18 | 21.83 | 8,300 |
Mar 18, 2024 | 22.13 | 22.16 | 22.11 | 22.11 | 21.76 | 1,300 |
Mar 15, 2024 | 22.15 | 22.19 | 22.10 | 22.14 | 21.79 | 42,200 |
Mar 14, 2024 | 22.21 | 22.21 | 22.15 | 22.16 | 21.81 | 4,200 |
Mar 13, 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 21.85 | 3,800 |
Mar 12, 2024 | 22.19 | 22.23 | 22.19 | 22.21 | 21.86 | 3,600 |
Mar 11, 2024 | 22.15 | 22.23 | 22.15 | 22.20 | 21.85 | 3,900 |
Mar 08, 2024 | 22.28 | 22.28 | 22.21 | 22.21 | 21.86 | 5,600 |
Mar 07, 2024 | 22.23 | 22.23 | 22.20 | 22.20 | 21.85 | 1,600 |
Mar 06, 2024 | 22.10 | 22.20 | 22.08 | 22.13 | 21.77 | 93,800 |
Mar 05, 2024 | 22.11 | 22.15 | 22.05 | 22.10 | 21.75 | 415,700 |
Mar 04, 2024 | 22.11 | 22.12 | 22.11 | 22.12 | 21.77 | 1,200 |
Mar 01, 2024 | 22.13 | 22.15 | 22.10 | 22.15 | 21.80 | 6,000 |
Feb 29, 2024 | 22.08 | 22.08 | 22.01 | 22.05 | 21.70 | 3,100 |
Feb 28, 2024 | 22.01 | 22.03 | 22.00 | 22.02 | 21.67 | 900 |
Feb 27, 2024 | 21.97 | 22.01 | 21.93 | 22.00 | 21.65 | 67,500 |
Feb 26, 2024 | 22.03 | 22.03 | 21.94 | 21.99 | 21.64 | 6,100 |
Feb 23, 2024 | 22.03 | 22.04 | 21.99 | 22.04 | 21.69 | 1,000 |
Feb 22, 2024 | 22.03 | 22.05 | 21.96 | 21.98 | 21.63 | 17,900 |
Feb 21, 2024 | 21.89 | 21.96 | 21.85 | 21.95 | 21.60 | 6,500 |
Feb 20, 2024 | 22.01 | 22.01 | 21.91 | 21.94 | 21.59 | 442,700 |
Feb 16, 2024 | 22.05 | 22.05 | 21.91 | 21.95 | 21.60 | 378,400 |
Feb 15, 2024 | 21.95 | 22.05 | 21.94 | 22.01 | 21.66 | 68,000 |
Feb 14, 2024 | 21.93 | 22.00 | 21.92 | 21.98 | 21.63 | 21,600 |
Feb 13, 2024 | 21.93 | 21.93 | 21.79 | 21.86 | 21.51 | 30,400 |
Feb 12, 2024 | 21.97 | 22.06 | 21.96 | 22.02 | 21.67 | 11,500 |
Feb 09, 2024 | 21.96 | 22.04 | 21.96 | 22.00 | 21.66 | 58,200 |
Feb 08, 2024 | 21.95 | 22.03 | 21.95 | 21.98 | 21.63 | 370,900 |
Feb 07, 2024 | 22.00 | 22.04 | 21.99 | 22.00 | 21.65 | 3,700 |
Feb 06, 2024 | 21.97 | 21.97 | 21.92 | 21.95 | 21.61 | 2,200 |
Feb 05, 2024 | 21.89 | 21.96 | 21.89 | 21.93 | 21.58 | 6,400 |
Feb 02, 2024 | 21.92 | 22.02 | 21.90 | 21.95 | 21.60 | 3,100 |
Feb 01, 2024 | 21.98 | 22.07 | 21.98 | 22.07 | 21.72 | 11,100 |
Jan 31, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.55 | 100 |
Jan 30, 2024 | 21.92 | 21.94 | 21.87 | 21.94 | 21.59 | 4,300 |
Jan 29, 2024 | 21.90 | 21.97 | 21.89 | 21.97 | 21.62 | 4,700 |
Jan 26, 2024 | 21.90 | 21.94 | 21.89 | 21.92 | 21.57 | 18,100 |
Jan 25, 2024 | 21.85 | 21.88 | 21.84 | 21.88 | 21.53 | 21,800 |
Jan 24, 2024 | 21.87 | 21.87 | 21.80 | 21.84 | 21.49 | 230,300 |
Jan 23, 2024 | 21.83 | 21.88 | 21.83 | 21.88 | 21.53 | 1,400 |
Jan 22, 2024 | 21.86 | 21.86 | 21.81 | 21.83 | 21.49 | 7,000 |
Jan 19, 2024 | 21.81 | 21.83 | 21.81 | 21.83 | 21.48 | 1,100 |
Jan 18, 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.42 | 1,200 |
Jan 17, 2024 | 21.53 | 21.69 | 21.53 | 21.69 | 21.35 | 9,100 |
Jan 16, 2024 | 21.78 | 21.82 | 21.75 | 21.82 | 21.47 | 11,100 |
Jan 12, 2024 | 21.81 | 21.86 | 21.81 | 21.85 | 21.50 | 11,900 |
Jan 11, 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.44 | 400 |
Jan 10, 2024 | 21.69 | 21.73 | 21.69 | 21.70 | 21.36 | 4,600 |
Jan 09, 2024 | 21.60 | 21.68 | 21.60 | 21.66 | 21.32 | 8,900 |
Jan 08, 2024 | 21.63 | 21.63 | 21.60 | 21.61 | 21.27 | 400 |
Jan 05, 2024 | 21.48 | 21.53 | 21.37 | 21.38 | 21.04 | 31,800 |
Jan 04, 2024 | 21.48 | 21.54 | 21.41 | 21.42 | 21.08 | 13,800 |
Jan 03, 2024 | 21.46 | 21.57 | 21.46 | 21.46 | 21.12 | 6,700 |
Jan 02, 2024 | 21.64 | 21.64 | 21.55 | 21.61 | 21.26 | 38,300 |
Dec 29, 2023 | 21.73 | 21.75 | 21.68 | 21.71 | 21.37 | 22,100 |
Dec 28, 2023 | 21.70 | 21.73 | 21.70 | 21.72 | 21.38 | 900 |
Dec 27, 2023 | 21.68 | 21.71 | 21.68 | 21.68 | 21.34 | 1,100 |
Dec 27, 2023 | 0.303 Dividend | |||||
Dec 26, 2023 | 21.94 | 21.99 | 21.94 | 21.97 | 21.32 | 178,300 |
Dec 22, 2023 | 21.94 | 22.01 | 21.94 | 21.99 | 21.35 | 28,800 |
Dec 21, 2023 | 21.92 | 21.97 | 21.89 | 21.93 | 21.28 | 43,200 |
Dec 20, 2023 | 21.94 | 21.94 | 21.87 | 21.89 | 21.25 | 14,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |