Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 21.41 | 21.41 | 21.31 | 21.35 | 21.35 | 41,000 |
May 09, 2024 | 21.36 | 21.47 | 21.36 | 21.43 | 21.43 | 22,400 |
May 08, 2024 | 21.35 | 21.42 | 21.35 | 21.42 | 21.42 | 58,400 |
May 07, 2024 | 21.13 | 21.38 | 21.13 | 21.34 | 21.34 | 24,000 |
May 06, 2024 | 21.01 | 21.18 | 21.01 | 21.15 | 21.15 | 64,800 |
May 03, 2024 | 20.96 | 21.08 | 20.90 | 21.01 | 21.01 | 35,600 |
May 02, 2024 | 20.88 | 20.94 | 20.82 | 20.94 | 20.94 | 111,000 |
May 01, 2024 | 20.83 | 20.96 | 20.81 | 20.89 | 20.89 | 65,000 |
Apr 30, 2024 | 20.69 | 20.80 | 20.69 | 20.78 | 20.78 | 38,800 |
Apr 29, 2024 | 20.84 | 20.84 | 20.71 | 20.82 | 20.82 | 29,300 |
Apr 26, 2024 | 20.77 | 20.81 | 20.75 | 20.78 | 20.78 | 19,300 |
Apr 25, 2024 | 20.71 | 20.75 | 20.69 | 20.75 | 20.75 | 51,200 |
Apr 24, 2024 | 20.89 | 20.89 | 20.81 | 20.85 | 20.85 | 26,900 |
Apr 23, 2024 | 20.78 | 20.86 | 20.75 | 20.83 | 20.83 | 66,400 |
Apr 23, 2024 | 0.081 Dividend | |||||
Apr 22, 2024 | 20.82 | 20.90 | 20.80 | 20.80 | 20.72 | 16,500 |
Apr 19, 2024 | 20.86 | 20.96 | 20.83 | 20.83 | 20.75 | 58,400 |
Apr 18, 2024 | 20.95 | 20.95 | 20.85 | 20.85 | 20.77 | 17,100 |
Apr 17, 2024 | 20.86 | 20.97 | 20.86 | 20.93 | 20.85 | 18,000 |
Apr 16, 2024 | 20.77 | 20.93 | 20.75 | 20.85 | 20.77 | 17,600 |
Apr 15, 2024 | 20.98 | 20.98 | 20.82 | 20.87 | 20.79 | 92,000 |
Apr 12, 2024 | 21.08 | 21.12 | 21.00 | 21.03 | 20.95 | 110,900 |
Apr 11, 2024 | 21.02 | 21.07 | 20.94 | 21.04 | 20.96 | 18,900 |
Apr 10, 2024 | 21.05 | 21.13 | 20.94 | 21.01 | 20.93 | 47,000 |
Apr 09, 2024 | 21.26 | 21.27 | 21.21 | 21.21 | 21.13 | 10,400 |
Apr 08, 2024 | 21.12 | 21.27 | 21.12 | 21.19 | 21.11 | 59,500 |
Apr 05, 2024 | 21.24 | 21.24 | 21.15 | 21.15 | 21.07 | 18,800 |
Apr 04, 2024 | 21.28 | 21.31 | 21.19 | 21.23 | 21.15 | 16,600 |
Apr 03, 2024 | 21.41 | 21.41 | 21.17 | 21.18 | 21.10 | 42,600 |
Apr 02, 2024 | 21.27 | 21.31 | 21.22 | 21.28 | 21.20 | 103,300 |
Apr 01, 2024 | 21.42 | 21.52 | 21.28 | 21.35 | 21.27 | 52,500 |
Apr 01, 2024 | 0.085 Dividend | |||||
Mar 28, 2024 | 21.58 | 21.69 | 21.53 | 21.65 | 21.48 | 17,500 |
Mar 27, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 21.40 | 53,900 |
Mar 26, 2024 | 21.57 | 21.58 | 21.51 | 21.51 | 21.34 | 23,200 |
Mar 25, 2024 | 21.85 | 21.85 | 21.51 | 21.51 | 21.34 | 14,400 |
Mar 22, 2024 | 21.51 | 21.64 | 21.51 | 21.58 | 21.41 | 12,300 |
Mar 21, 2024 | 21.65 | 21.65 | 21.52 | 21.52 | 21.35 | 11,800 |
Mar 20, 2024 | 21.51 | 21.61 | 21.51 | 21.61 | 21.44 | 22,500 |
Mar 19, 2024 | 21.63 | 21.64 | 21.56 | 21.56 | 21.39 | 25,300 |
Mar 18, 2024 | 21.51 | 21.64 | 21.51 | 21.61 | 21.44 | 23,900 |
Mar 15, 2024 | 21.44 | 21.52 | 21.43 | 21.52 | 21.35 | 49,700 |
Mar 14, 2024 | 21.52 | 21.58 | 21.39 | 21.41 | 21.24 | 41,900 |
Mar 13, 2024 | 21.50 | 21.64 | 21.50 | 21.59 | 21.42 | 39,300 |
Mar 12, 2024 | 21.64 | 21.64 | 21.55 | 21.55 | 21.38 | 33,000 |
Mar 11, 2024 | 21.58 | 21.68 | 21.58 | 21.62 | 21.45 | 19,400 |
Mar 08, 2024 | 21.59 | 21.66 | 21.58 | 21.58 | 21.41 | 14,900 |
Mar 07, 2024 | 21.48 | 21.61 | 21.48 | 21.57 | 21.40 | 54,600 |
Mar 06, 2024 | 21.43 | 21.57 | 21.43 | 21.55 | 21.38 | 85,000 |
Mar 05, 2024 | 21.53 | 21.58 | 21.50 | 21.55 | 21.38 | 39,600 |
Mar 04, 2024 | 21.48 | 21.51 | 21.42 | 21.45 | 21.28 | 30,800 |
Mar 01, 2024 | 21.42 | 21.46 | 21.33 | 21.44 | 21.27 | 13,300 |
Mar 01, 2024 | 0.079 Dividend | |||||
Feb 29, 2024 | 21.44 | 21.48 | 21.41 | 21.42 | 21.17 | 13,100 |
Feb 28, 2024 | 21.27 | 21.40 | 21.27 | 21.40 | 21.15 | 24,100 |
Feb 27, 2024 | 21.36 | 21.38 | 21.27 | 21.32 | 21.08 | 21,900 |
Feb 26, 2024 | 21.45 | 21.54 | 21.36 | 21.42 | 21.17 | 99,000 |
Feb 23, 2024 | 21.45 | 21.55 | 21.45 | 21.55 | 21.30 | 12,800 |
Feb 22, 2024 | 21.46 | 21.57 | 21.46 | 21.54 | 21.29 | 32,200 |
Feb 21, 2024 | 21.54 | 21.57 | 21.47 | 21.50 | 21.25 | 35,300 |
Feb 20, 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 21.28 | 22,000 |
Feb 16, 2024 | 21.47 | 21.51 | 21.43 | 21.51 | 21.26 | 49,100 |
Feb 15, 2024 | 21.50 | 21.59 | 21.49 | 21.56 | 21.31 | 44,500 |
Feb 14, 2024 | 21.37 | 21.45 | 21.33 | 21.45 | 21.20 | 74,400 |
Feb 13, 2024 | 21.22 | 21.29 | 21.22 | 21.29 | 21.05 | 20,700 |
Feb 12, 2024 | 21.45 | 21.46 | 21.41 | 21.42 | 21.17 | 60,300 |
Feb 09, 2024 | 21.36 | 21.42 | 21.33 | 21.38 | 21.13 | 16,500 |
Feb 08, 2024 | 21.45 | 21.45 | 21.29 | 21.30 | 21.06 | 23,200 |
Feb 07, 2024 | 21.42 | 21.47 | 21.32 | 21.36 | 21.12 | 88,900 |
Feb 06, 2024 | 21.17 | 21.37 | 21.17 | 21.36 | 21.12 | 35,800 |
Feb 05, 2024 | 21.35 | 21.35 | 21.19 | 21.19 | 20.95 | 47,100 |
Feb 02, 2024 | 21.44 | 21.44 | 21.30 | 21.35 | 21.11 | 68,200 |
Feb 01, 2024 | 21.48 | 21.53 | 21.48 | 21.49 | 21.24 | 23,700 |
Feb 01, 2024 | 0.08 Dividend | |||||
Jan 31, 2024 | 21.20 | 21.40 | 21.20 | 21.32 | 21.00 | 58,100 |
Jan 30, 2024 | 21.03 | 21.17 | 21.03 | 21.11 | 20.79 | 86,300 |
Jan 29, 2024 | 20.99 | 21.06 | 20.99 | 21.05 | 20.73 | 101,000 |
Jan 26, 2024 | 20.98 | 20.98 | 20.93 | 20.95 | 20.63 | 21,100 |
Jan 25, 2024 | 20.90 | 21.13 | 20.90 | 21.01 | 20.69 | 32,800 |
Jan 24, 2024 | 20.99 | 20.99 | 20.90 | 20.93 | 20.61 | 43,600 |
Jan 23, 2024 | 20.88 | 20.98 | 20.84 | 20.87 | 20.55 | 42,700 |
Jan 22, 2024 | 20.83 | 21.05 | 20.83 | 20.87 | 20.55 | 142,000 |
Jan 19, 2024 | 20.80 | 20.88 | 20.64 | 20.81 | 20.49 | 80,400 |
Jan 18, 2024 | 20.91 | 20.97 | 20.81 | 20.81 | 20.49 | 47,600 |
Jan 17, 2024 | 21.07 | 21.07 | 20.94 | 20.98 | 20.66 | 67,700 |
Jan 16, 2024 | 21.21 | 21.27 | 21.09 | 21.15 | 20.83 | 27,100 |
Jan 12, 2024 | 21.21 | 21.34 | 21.21 | 21.27 | 20.95 | 32,700 |
Jan 11, 2024 | 21.28 | 21.30 | 21.22 | 21.25 | 20.93 | 54,400 |
Jan 10, 2024 | 21.36 | 21.36 | 21.22 | 21.30 | 20.98 | 66,900 |
Jan 09, 2024 | 21.32 | 21.45 | 21.30 | 21.36 | 21.04 | 84,700 |
Jan 08, 2024 | 21.22 | 21.46 | 21.22 | 21.40 | 21.08 | 38,200 |
Jan 05, 2024 | 21.26 | 21.33 | 21.22 | 21.22 | 20.90 | 41,300 |
Jan 04, 2024 | 21.31 | 21.35 | 21.28 | 21.28 | 20.96 | 106,700 |
Jan 03, 2024 | 21.22 | 21.42 | 21.22 | 21.36 | 21.04 | 47,100 |
Jan 02, 2024 | 21.18 | 21.33 | 21.13 | 21.33 | 21.01 | 162,700 |
Dec 29, 2023 | 20.99 | 21.25 | 20.99 | 21.18 | 20.86 | 90,300 |
Dec 28, 2023 | 21.15 | 21.21 | 21.05 | 21.11 | 20.79 | 51,000 |
Dec 27, 2023 | 21.19 | 21.28 | 21.18 | 21.18 | 20.86 | 81,600 |
Dec 27, 2023 | 0.076 Dividend | |||||
Dec 26, 2023 | 21.25 | 21.35 | 21.25 | 21.26 | 20.86 | 69,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |