Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.02 | 22.14 | 22.02 | 22.11 | 22.11 | 6,905 |
May 06, 2024 | 21.98 | 22.02 | 21.91 | 22.02 | 22.02 | 22,300 |
May 03, 2024 | 21.84 | 21.87 | 21.75 | 21.87 | 21.87 | 7,700 |
May 02, 2024 | 21.65 | 21.69 | 21.57 | 21.67 | 21.67 | 30,100 |
May 01, 2024 | 21.50 | 21.62 | 21.47 | 21.50 | 21.50 | 33,100 |
Apr 30, 2024 | 21.66 | 21.72 | 21.56 | 21.56 | 21.56 | 11,200 |
Apr 29, 2024 | 21.65 | 21.66 | 21.60 | 21.66 | 21.66 | 42,900 |
Apr 26, 2024 | 21.55 | 21.57 | 21.50 | 21.55 | 21.55 | 5,500 |
Apr 25, 2024 | 21.32 | 21.40 | 21.27 | 21.39 | 21.39 | 6,500 |
Apr 24, 2024 | 21.62 | 21.63 | 21.52 | 21.56 | 21.56 | 14,500 |
Apr 23, 2024 | 21.46 | 21.55 | 21.46 | 21.55 | 21.55 | 10,300 |
Apr 22, 2024 | 21.31 | 21.42 | 21.29 | 21.40 | 21.40 | 22,000 |
Apr 19, 2024 | 21.14 | 21.23 | 21.14 | 21.21 | 21.21 | 22,200 |
Apr 18, 2024 | 21.29 | 21.32 | 21.22 | 21.22 | 21.22 | 8,000 |
Apr 17, 2024 | 21.46 | 21.46 | 21.26 | 21.27 | 21.27 | 10,000 |
Apr 16, 2024 | 21.43 | 21.43 | 21.33 | 21.38 | 21.38 | 19,200 |
Apr 15, 2024 | 21.77 | 21.77 | 21.52 | 21.55 | 21.55 | 11,800 |
Apr 12, 2024 | 21.65 | 21.65 | 21.56 | 21.57 | 21.57 | 2,500 |
Apr 11, 2024 | 21.69 | 21.79 | 21.60 | 21.79 | 21.79 | 10,700 |
Apr 10, 2024 | 21.66 | 21.72 | 21.64 | 21.72 | 21.72 | 3,600 |
Apr 09, 2024 | 21.93 | 21.93 | 21.78 | 21.82 | 21.82 | 21,300 |
Apr 08, 2024 | 21.85 | 21.88 | 21.83 | 21.87 | 21.87 | 14,200 |
Apr 05, 2024 | 21.73 | 21.76 | 21.72 | 21.75 | 21.75 | 12,200 |
Apr 04, 2024 | 21.84 | 21.84 | 21.62 | 21.64 | 21.64 | 29,500 |
Apr 03, 2024 | 21.70 | 21.80 | 21.69 | 21.80 | 21.80 | 18,400 |
Apr 02, 2024 | 21.63 | 21.72 | 21.63 | 21.72 | 21.72 | 33,500 |
Apr 01, 2024 | 21.97 | 21.97 | 21.82 | 21.86 | 21.86 | 18,000 |
Mar 28, 2024 | 21.97 | 21.97 | 21.88 | 21.92 | 21.92 | 18,100 |
Mar 27, 2024 | 21.99 | 22.02 | 21.96 | 22.02 | 22.02 | 25,300 |
Mar 26, 2024 | 21.90 | 21.96 | 21.90 | 21.94 | 21.94 | 45,800 |
Mar 26, 2024 | 0.125 Dividend | |||||
Mar 25, 2024 | 21.99 | 22.06 | 21.99 | 22.04 | 21.92 | 16,200 |
Mar 22, 2024 | 22.08 | 22.12 | 22.04 | 22.12 | 21.99 | 10,100 |
Mar 21, 2024 | 22.05 | 22.05 | 21.99 | 22.04 | 21.92 | 10,300 |
Mar 20, 2024 | 21.88 | 21.94 | 21.84 | 21.93 | 21.81 | 5,900 |
Mar 19, 2024 | 21.80 | 21.88 | 21.80 | 21.84 | 21.72 | 7,800 |
Mar 18, 2024 | 21.82 | 21.82 | 21.76 | 21.78 | 21.66 | 11,700 |
Mar 15, 2024 | 21.80 | 21.80 | 21.73 | 21.77 | 21.65 | 9,800 |
Mar 14, 2024 | 21.86 | 21.86 | 21.70 | 21.73 | 21.61 | 12,300 |
Mar 13, 2024 | 21.80 | 21.84 | 21.80 | 21.83 | 21.71 | 8,700 |
Mar 12, 2024 | 21.75 | 21.85 | 21.66 | 21.85 | 21.73 | 12,800 |
Mar 11, 2024 | 21.72 | 21.72 | 21.62 | 21.68 | 21.56 | 9,600 |
Mar 08, 2024 | 21.90 | 21.91 | 21.80 | 21.85 | 21.73 | 7,500 |
Mar 07, 2024 | 21.77 | 21.86 | 21.77 | 21.83 | 21.71 | 7,400 |
Mar 06, 2024 | 21.68 | 21.72 | 21.66 | 21.71 | 21.59 | 14,700 |
Mar 05, 2024 | 21.58 | 21.59 | 21.49 | 21.54 | 21.42 | 10,600 |
Mar 04, 2024 | 21.55 | 21.58 | 21.50 | 21.56 | 21.44 | 13,300 |
Mar 01, 2024 | 21.50 | 21.57 | 21.43 | 21.56 | 21.44 | 6,800 |
Feb 29, 2024 | 21.36 | 21.36 | 21.29 | 21.35 | 21.23 | 3,400 |
Feb 28, 2024 | 21.35 | 21.35 | 21.28 | 21.33 | 21.21 | 4,800 |
Feb 27, 2024 | 21.31 | 21.42 | 21.31 | 21.42 | 21.30 | 12,900 |
Feb 26, 2024 | 21.35 | 21.36 | 21.29 | 21.30 | 21.18 | 8,500 |
Feb 23, 2024 | 21.27 | 21.36 | 21.27 | 21.31 | 21.19 | 23,200 |
Feb 22, 2024 | 21.21 | 21.27 | 21.20 | 21.24 | 21.12 | 8,200 |
Feb 21, 2024 | 21.08 | 21.08 | 20.99 | 21.07 | 20.95 | 13,000 |
Feb 20, 2024 | 21.03 | 21.11 | 21.02 | 21.08 | 20.96 | 23,400 |
Feb 16, 2024 | 20.95 | 20.98 | 20.90 | 20.92 | 20.80 | 8,200 |
Feb 15, 2024 | 20.81 | 20.89 | 20.79 | 20.89 | 20.77 | 11,400 |
Feb 14, 2024 | 20.72 | 20.77 | 20.65 | 20.77 | 20.65 | 16,200 |
Feb 13, 2024 | 20.57 | 20.65 | 20.46 | 20.54 | 20.42 | 64,500 |
Feb 12, 2024 | 20.58 | 20.71 | 20.58 | 20.70 | 20.58 | 27,800 |
Feb 09, 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 20.54 | 9,900 |
Feb 08, 2024 | 20.66 | 20.66 | 20.54 | 20.62 | 20.50 | 7,700 |
Feb 07, 2024 | 20.68 | 20.68 | 20.60 | 20.64 | 20.52 | 9,200 |
Feb 06, 2024 | 20.66 | 20.67 | 20.56 | 20.67 | 20.55 | 5,800 |
Feb 05, 2024 | 20.55 | 20.64 | 20.51 | 20.64 | 20.52 | 28,900 |
Feb 02, 2024 | 20.61 | 20.64 | 20.55 | 20.62 | 20.50 | 62,200 |
Feb 01, 2024 | 20.60 | 20.67 | 20.52 | 20.67 | 20.55 | 5,200 |
Jan 31, 2024 | 20.68 | 20.69 | 20.51 | 20.53 | 20.41 | 18,500 |
Jan 30, 2024 | 20.67 | 20.67 | 20.56 | 20.58 | 20.46 | 15,500 |
Jan 29, 2024 | 20.64 | 20.66 | 20.55 | 20.64 | 20.52 | 26,100 |
Jan 26, 2024 | 20.58 | 20.63 | 20.57 | 20.58 | 20.46 | 41,500 |
Jan 25, 2024 | 20.66 | 20.66 | 20.49 | 20.55 | 20.43 | 33,100 |
Jan 24, 2024 | 20.56 | 20.59 | 20.51 | 20.58 | 20.46 | 16,400 |
Jan 23, 2024 | 20.25 | 20.33 | 20.25 | 20.33 | 20.21 | 12,400 |
Jan 22, 2024 | 20.31 | 20.39 | 20.31 | 20.38 | 20.26 | 8,900 |
Jan 19, 2024 | 20.37 | 20.37 | 20.16 | 20.26 | 20.15 | 25,500 |
Jan 18, 2024 | 20.24 | 20.29 | 20.17 | 20.29 | 20.17 | 7,000 |
Jan 17, 2024 | 20.08 | 20.17 | 20.06 | 20.17 | 20.06 | 15,500 |
Jan 16, 2024 | 20.42 | 20.42 | 20.30 | 20.33 | 20.21 | 5,800 |
Jan 15, 2024 | 20.55 | 20.90 | 20.54 | 20.88 | 20.76 | 23,200 |
Jan 12, 2024 | 20.52 | 20.54 | 20.49 | 20.53 | 20.41 | 7,100 |
Jan 11, 2024 | 20.46 | 20.46 | 20.31 | 20.44 | 20.32 | 7,100 |
Jan 10, 2024 | 20.38 | 20.42 | 20.36 | 20.40 | 20.28 | 3,900 |
Jan 09, 2024 | 20.33 | 20.33 | 20.28 | 20.29 | 20.17 | 47,000 |
Jan 08, 2024 | 20.19 | 20.44 | 20.19 | 20.44 | 20.32 | 21,600 |
Jan 05, 2024 | 20.18 | 20.31 | 20.17 | 20.22 | 20.11 | 4,500 |
Jan 04, 2024 | 20.28 | 20.28 | 20.17 | 20.18 | 20.07 | 3,200 |
Jan 03, 2024 | 20.13 | 20.17 | 20.08 | 20.15 | 20.04 | 27,300 |
Jan 02, 2024 | 20.27 | 20.28 | 20.19 | 20.23 | 20.12 | 7,400 |
Dec 29, 2023 | 20.41 | 20.42 | 20.23 | 20.35 | 20.23 | 4,700 |
Dec 28, 2023 | 20.31 | 20.33 | 20.26 | 20.29 | 20.17 | 2,400 |
Dec 28, 2023 | 0.166 Dividend | |||||
Dec 27, 2023 | 20.40 | 20.48 | 20.40 | 20.48 | 20.20 | 5,500 |
Dec 22, 2023 | 20.34 | 20.39 | 20.34 | 20.34 | 20.06 | 13,000 |
Dec 21, 2023 | 20.33 | 20.34 | 20.30 | 20.34 | 20.06 | 5,300 |
Dec 20, 2023 | 20.31 | 20.35 | 20.14 | 20.14 | 19.86 | 14,500 |
Dec 19, 2023 | 20.32 | 20.35 | 20.30 | 20.32 | 20.04 | 6,600 |
Dec 18, 2023 | 20.27 | 20.27 | 20.22 | 20.27 | 19.99 | 7,700 |
Dec 15, 2023 | 20.34 | 20.34 | 20.15 | 20.17 | 19.89 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |