Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.37 | 21.39 | 20.47 | 20.53 | 20.53 | 1,777,013 |
May 02, 2024 | 21.17 | 21.38 | 21.10 | 21.22 | 21.22 | 1,161,900 |
May 01, 2024 | 20.82 | 21.39 | 20.70 | 21.06 | 21.06 | 977,600 |
Apr 30, 2024 | 21.10 | 21.10 | 20.86 | 20.88 | 20.88 | 999,300 |
Apr 29, 2024 | 21.03 | 21.38 | 21.01 | 21.16 | 21.16 | 1,052,400 |
Apr 26, 2024 | 20.80 | 21.10 | 20.67 | 20.96 | 20.96 | 1,195,600 |
Apr 25, 2024 | 21.06 | 21.19 | 20.67 | 20.81 | 20.81 | 951,500 |
Apr 24, 2024 | 21.01 | 21.19 | 20.92 | 21.12 | 21.12 | 1,163,900 |
Apr 23, 2024 | 20.99 | 21.27 | 20.83 | 21.03 | 21.03 | 795,700 |
Apr 22, 2024 | 21.16 | 21.30 | 21.02 | 21.05 | 21.05 | 746,900 |
Apr 19, 2024 | 20.88 | 21.24 | 20.81 | 21.18 | 21.18 | 1,112,800 |
Apr 18, 2024 | 20.74 | 20.94 | 20.66 | 20.79 | 20.79 | 1,439,700 |
Apr 17, 2024 | 20.88 | 21.17 | 20.62 | 20.64 | 20.64 | 1,035,100 |
Apr 16, 2024 | 20.75 | 20.95 | 20.58 | 20.70 | 20.70 | 1,056,200 |
Apr 15, 2024 | 21.10 | 21.28 | 20.63 | 20.75 | 20.75 | 1,149,300 |
Apr 12, 2024 | 21.02 | 21.21 | 20.97 | 21.09 | 21.09 | 1,282,100 |
Apr 11, 2024 | 21.28 | 21.35 | 21.05 | 21.16 | 21.16 | 1,086,500 |
Apr 10, 2024 | 21.40 | 21.41 | 21.08 | 21.12 | 21.12 | 1,631,900 |
Apr 09, 2024 | 21.35 | 21.65 | 21.34 | 21.64 | 21.64 | 875,000 |
Apr 08, 2024 | 21.05 | 21.69 | 21.05 | 21.35 | 21.35 | 1,355,400 |
Apr 05, 2024 | 21.03 | 21.07 | 20.83 | 21.04 | 21.04 | 810,800 |
Apr 04, 2024 | 21.04 | 21.32 | 21.02 | 21.13 | 21.13 | 888,000 |
Apr 03, 2024 | 21.45 | 21.58 | 20.91 | 20.92 | 20.92 | 1,343,500 |
Apr 02, 2024 | 21.46 | 21.51 | 21.16 | 21.37 | 21.37 | 1,929,600 |
Apr 01, 2024 | 22.10 | 22.33 | 21.50 | 21.52 | 21.52 | 1,421,900 |
Mar 28, 2024 | 21.83 | 22.12 | 21.81 | 22.10 | 22.10 | 1,611,600 |
Mar 27, 2024 | 21.64 | 22.11 | 21.64 | 21.80 | 21.80 | 5,863,100 |
Mar 26, 2024 | 21.76 | 21.79 | 21.55 | 21.59 | 21.59 | 2,086,000 |
Mar 25, 2024 | 21.72 | 21.81 | 21.49 | 21.57 | 21.57 | 1,404,600 |
Mar 22, 2024 | 21.92 | 22.03 | 21.61 | 21.74 | 21.74 | 1,036,900 |
Mar 21, 2024 | 21.52 | 21.94 | 21.52 | 21.81 | 21.81 | 1,918,100 |
Mar 20, 2024 | 21.38 | 21.67 | 21.22 | 21.48 | 21.48 | 2,620,000 |
Mar 19, 2024 | 21.79 | 21.90 | 21.36 | 21.42 | 21.42 | 1,408,200 |
Mar 18, 2024 | 21.26 | 21.85 | 20.99 | 21.79 | 21.79 | 2,354,500 |
Mar 15, 2024 | 20.93 | 21.29 | 20.79 | 21.13 | 21.13 | 14,055,000 |
Mar 14, 2024 | 21.06 | 21.33 | 20.98 | 21.12 | 21.12 | 1,758,100 |
Mar 13, 2024 | 21.22 | 21.58 | 20.95 | 21.02 | 21.02 | 2,042,900 |
Mar 12, 2024 | 21.43 | 21.55 | 21.28 | 21.28 | 21.28 | 1,208,500 |
Mar 11, 2024 | 21.36 | 21.67 | 21.28 | 21.43 | 21.43 | 1,032,500 |
Mar 08, 2024 | 21.19 | 21.49 | 21.17 | 21.32 | 21.32 | 1,305,700 |
Mar 07, 2024 | 21.07 | 21.28 | 20.96 | 21.09 | 21.09 | 1,216,000 |
Mar 06, 2024 | 20.93 | 20.99 | 20.68 | 20.93 | 20.93 | 1,095,000 |
Mar 05, 2024 | 20.88 | 21.15 | 20.77 | 20.85 | 20.85 | 1,033,300 |
Mar 04, 2024 | 20.74 | 21.00 | 20.74 | 20.84 | 20.84 | 1,123,000 |
Mar 01, 2024 | 21.04 | 21.04 | 20.64 | 20.84 | 20.84 | 1,222,200 |
Feb 29, 2024 | 20.87 | 21.00 | 20.67 | 20.86 | 20.86 | 1,719,600 |
Feb 29, 2024 | 0.21 Dividend | |||||
Feb 28, 2024 | 21.62 | 21.62 | 20.89 | 20.97 | 20.76 | 1,396,700 |
Feb 27, 2024 | 21.42 | 21.65 | 21.33 | 21.62 | 21.40 | 1,235,800 |
Feb 26, 2024 | 21.53 | 21.61 | 21.28 | 21.28 | 21.07 | 1,235,400 |
Feb 23, 2024 | 21.34 | 21.71 | 21.32 | 21.62 | 21.40 | 877,600 |
Feb 22, 2024 | 21.21 | 21.39 | 20.94 | 21.36 | 21.15 | 1,119,300 |
Feb 21, 2024 | 21.34 | 21.58 | 21.04 | 21.30 | 21.09 | 1,103,800 |
Feb 20, 2024 | 21.27 | 21.67 | 21.21 | 21.44 | 21.23 | 1,408,800 |
Feb 16, 2024 | 21.59 | 21.64 | 21.08 | 21.34 | 21.13 | 1,775,900 |
Feb 15, 2024 | 21.51 | 22.15 | 21.51 | 21.64 | 21.42 | 991,000 |
Feb 14, 2024 | 21.04 | 21.58 | 20.97 | 21.48 | 21.26 | 1,467,700 |
Feb 13, 2024 | 21.71 | 21.95 | 20.81 | 21.00 | 20.79 | 4,727,700 |
Feb 12, 2024 | 21.31 | 22.00 | 21.24 | 21.84 | 21.62 | 4,644,500 |
Feb 09, 2024 | 21.03 | 21.33 | 20.92 | 21.24 | 21.03 | 1,320,400 |
Feb 08, 2024 | 21.09 | 21.17 | 20.66 | 21.05 | 20.84 | 1,914,600 |
Feb 07, 2024 | 21.64 | 22.09 | 21.13 | 21.29 | 21.08 | 1,613,200 |
Feb 06, 2024 | 22.48 | 22.89 | 21.49 | 21.53 | 21.31 | 3,604,300 |
Feb 05, 2024 | 21.21 | 21.25 | 20.94 | 20.95 | 20.74 | 1,013,700 |
Feb 02, 2024 | 21.64 | 21.67 | 21.25 | 21.26 | 21.05 | 695,700 |
Feb 01, 2024 | 21.63 | 21.78 | 21.43 | 21.76 | 21.54 | 864,800 |
Jan 31, 2024 | 22.17 | 22.33 | 21.60 | 21.62 | 21.40 | 952,900 |
Jan 30, 2024 | 21.94 | 22.14 | 21.77 | 22.12 | 21.90 | 1,917,600 |
Jan 29, 2024 | 21.76 | 22.05 | 21.62 | 22.04 | 21.82 | 731,700 |
Jan 26, 2024 | 22.05 | 22.21 | 21.57 | 21.76 | 21.54 | 1,214,300 |
Jan 25, 2024 | 22.01 | 22.05 | 21.61 | 21.92 | 21.70 | 765,700 |
Jan 24, 2024 | 22.01 | 22.19 | 21.75 | 21.86 | 21.64 | 555,900 |
Jan 23, 2024 | 22.53 | 22.61 | 22.02 | 22.09 | 21.87 | 545,400 |
Jan 22, 2024 | 22.25 | 22.66 | 22.18 | 22.32 | 22.10 | 632,800 |
Jan 19, 2024 | 22.19 | 22.19 | 21.86 | 22.10 | 21.88 | 575,200 |
Jan 18, 2024 | 22.07 | 22.11 | 21.84 | 22.09 | 21.87 | 730,000 |
Jan 17, 2024 | 22.01 | 22.44 | 21.86 | 21.91 | 21.69 | 656,600 |
Jan 16, 2024 | 21.93 | 22.24 | 21.66 | 22.24 | 22.02 | 670,700 |
Jan 12, 2024 | 22.38 | 22.56 | 21.69 | 22.07 | 21.85 | 876,200 |
Jan 11, 2024 | 22.37 | 22.43 | 22.12 | 22.24 | 22.02 | 609,500 |
Jan 10, 2024 | 22.43 | 22.65 | 22.13 | 22.40 | 22.18 | 998,100 |
Jan 09, 2024 | 22.60 | 22.75 | 22.33 | 22.35 | 22.13 | 1,552,400 |
Jan 08, 2024 | 22.54 | 23.01 | 22.49 | 22.76 | 22.53 | 1,160,400 |
Jan 05, 2024 | 22.29 | 22.67 | 22.18 | 22.63 | 22.40 | 1,632,300 |
Jan 04, 2024 | 22.18 | 22.58 | 22.03 | 22.34 | 22.12 | 683,200 |
Jan 03, 2024 | 22.43 | 22.51 | 22.10 | 22.14 | 21.92 | 729,400 |
Jan 02, 2024 | 22.19 | 22.88 | 22.07 | 22.73 | 22.50 | 811,200 |
Dec 29, 2023 | 22.39 | 22.48 | 22.17 | 22.36 | 22.14 | 589,700 |
Dec 28, 2023 | 22.23 | 22.50 | 22.23 | 22.48 | 22.25 | 506,300 |
Dec 27, 2023 | 22.63 | 22.68 | 22.26 | 22.34 | 22.12 | 636,900 |
Dec 26, 2023 | 22.88 | 22.89 | 22.60 | 22.60 | 22.37 | 967,500 |
Dec 22, 2023 | 22.61 | 22.95 | 22.60 | 22.75 | 22.52 | 827,700 |
Dec 21, 2023 | 22.28 | 22.57 | 22.19 | 22.57 | 22.34 | 636,800 |
Dec 20, 2023 | 22.41 | 22.66 | 22.12 | 22.15 | 21.93 | 882,200 |
Dec 19, 2023 | 21.83 | 22.60 | 21.83 | 22.51 | 22.28 | 1,170,500 |
Dec 18, 2023 | 22.22 | 22.24 | 21.75 | 21.77 | 21.55 | 949,500 |
Dec 15, 2023 | 22.34 | 22.39 | 21.86 | 22.18 | 21.96 | 3,833,000 |
Dec 14, 2023 | 22.24 | 22.75 | 22.22 | 22.44 | 22.22 | 1,073,500 |
Dec 13, 2023 | 21.55 | 22.10 | 21.35 | 22.06 | 21.84 | 1,273,600 |
Dec 12, 2023 | 21.28 | 21.66 | 21.12 | 21.56 | 21.34 | 885,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |