Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.73 | 22.80 | 22.06 | 22.19 | 22.19 | 4,750,363 |
May 02, 2024 | 22.45 | 22.64 | 22.31 | 22.42 | 22.42 | 3,114,700 |
May 01, 2024 | 22.03 | 22.64 | 21.93 | 22.19 | 22.19 | 2,367,100 |
Apr 30, 2024 | 22.01 | 22.75 | 22.01 | 22.10 | 22.10 | 3,723,300 |
Apr 29, 2024 | 21.88 | 22.18 | 21.84 | 22.15 | 22.15 | 2,938,000 |
Apr 26, 2024 | 21.86 | 22.05 | 21.70 | 21.72 | 21.72 | 1,530,300 |
Apr 25, 2024 | 21.56 | 21.86 | 21.52 | 21.77 | 21.77 | 2,192,000 |
Apr 24, 2024 | 21.64 | 21.80 | 21.57 | 21.76 | 21.76 | 1,847,800 |
Apr 23, 2024 | 21.71 | 22.00 | 21.68 | 21.83 | 21.83 | 1,919,000 |
Apr 22, 2024 | 21.52 | 21.82 | 21.42 | 21.73 | 21.73 | 1,876,000 |
Apr 19, 2024 | 21.28 | 21.57 | 21.25 | 21.47 | 21.47 | 1,967,100 |
Apr 18, 2024 | 21.10 | 21.38 | 21.01 | 21.31 | 21.31 | 1,967,500 |
Apr 17, 2024 | 21.12 | 21.24 | 20.98 | 21.02 | 21.02 | 1,228,000 |
Apr 16, 2024 | 21.12 | 21.16 | 20.80 | 21.03 | 21.03 | 2,391,800 |
Apr 15, 2024 | 21.57 | 21.60 | 21.07 | 21.24 | 21.24 | 2,621,300 |
Apr 12, 2024 | 21.45 | 21.55 | 21.38 | 21.44 | 21.44 | 3,589,400 |
Apr 11, 2024 | 21.74 | 21.75 | 21.38 | 21.56 | 21.56 | 2,013,100 |
Apr 10, 2024 | 21.90 | 21.91 | 21.59 | 21.59 | 21.59 | 2,461,100 |
Apr 09, 2024 | 22.25 | 22.51 | 22.09 | 22.50 | 22.50 | 3,418,600 |
Apr 08, 2024 | 22.12 | 22.38 | 22.02 | 22.22 | 22.22 | 3,591,600 |
Apr 05, 2024 | 21.92 | 22.16 | 21.81 | 22.01 | 22.01 | 1,574,500 |
Apr 04, 2024 | 22.33 | 22.52 | 21.90 | 22.02 | 22.02 | 2,971,700 |
Apr 03, 2024 | 22.13 | 22.22 | 22.02 | 22.12 | 22.12 | 2,121,800 |
Apr 02, 2024 | 22.55 | 22.55 | 22.11 | 22.17 | 22.17 | 2,676,100 |
Apr 01, 2024 | 23.16 | 23.26 | 22.66 | 22.70 | 22.70 | 1,931,300 |
Apr 01, 2024 | 0.273 Dividend | |||||
Mar 28, 2024 | 23.37 | 23.60 | 23.28 | 23.45 | 23.18 | 2,164,800 |
Mar 27, 2024 | 22.60 | 23.28 | 22.58 | 23.27 | 23.00 | 2,824,300 |
Mar 26, 2024 | 22.55 | 22.61 | 22.36 | 22.36 | 22.10 | 1,846,400 |
Mar 25, 2024 | 22.82 | 22.92 | 22.39 | 22.43 | 22.17 | 1,679,200 |
Mar 22, 2024 | 23.25 | 23.33 | 22.68 | 22.71 | 22.45 | 2,266,900 |
Mar 21, 2024 | 22.90 | 23.36 | 22.83 | 23.26 | 22.99 | 2,836,300 |
Mar 20, 2024 | 22.30 | 22.84 | 22.25 | 22.79 | 22.52 | 1,622,400 |
Mar 19, 2024 | 22.48 | 22.70 | 22.36 | 22.47 | 22.21 | 2,205,300 |
Mar 18, 2024 | 22.10 | 22.60 | 22.10 | 22.47 | 22.21 | 3,996,700 |
Mar 15, 2024 | 21.80 | 22.17 | 21.80 | 22.15 | 21.89 | 3,835,500 |
Mar 14, 2024 | 22.32 | 22.36 | 21.92 | 22.07 | 21.81 | 3,401,000 |
Mar 13, 2024 | 22.76 | 22.89 | 22.38 | 22.45 | 22.19 | 3,853,300 |
Mar 12, 2024 | 22.82 | 22.91 | 22.63 | 22.76 | 22.50 | 1,956,200 |
Mar 11, 2024 | 22.76 | 22.89 | 22.59 | 22.86 | 22.59 | 2,257,100 |
Mar 08, 2024 | 22.89 | 23.01 | 22.64 | 22.75 | 22.49 | 2,259,300 |
Mar 07, 2024 | 22.81 | 22.88 | 22.52 | 22.73 | 22.47 | 1,655,600 |
Mar 06, 2024 | 22.79 | 22.89 | 22.59 | 22.71 | 22.45 | 1,367,700 |
Mar 05, 2024 | 22.69 | 23.00 | 22.65 | 22.72 | 22.46 | 1,882,000 |
Mar 04, 2024 | 22.78 | 22.89 | 22.56 | 22.80 | 22.53 | 2,023,300 |
Mar 01, 2024 | 22.55 | 22.82 | 22.37 | 22.81 | 22.54 | 2,521,900 |
Feb 29, 2024 | 22.71 | 22.71 | 22.23 | 22.61 | 22.35 | 7,275,700 |
Feb 28, 2024 | 22.25 | 22.73 | 22.23 | 22.47 | 22.21 | 3,008,600 |
Feb 27, 2024 | 22.70 | 22.86 | 22.41 | 22.47 | 22.21 | 2,309,600 |
Feb 26, 2024 | 22.73 | 22.79 | 22.44 | 22.53 | 22.27 | 1,996,200 |
Feb 23, 2024 | 22.88 | 23.00 | 22.74 | 22.77 | 22.50 | 1,830,900 |
Feb 22, 2024 | 22.91 | 23.07 | 22.84 | 23.06 | 22.79 | 2,128,400 |
Feb 21, 2024 | 22.84 | 23.23 | 22.81 | 22.92 | 22.65 | 3,109,200 |
Feb 20, 2024 | 23.00 | 23.20 | 22.80 | 22.84 | 22.57 | 2,074,700 |
Feb 16, 2024 | 22.86 | 23.23 | 22.78 | 23.13 | 22.86 | 2,104,900 |
Feb 15, 2024 | 23.00 | 23.24 | 23.00 | 23.21 | 22.94 | 1,803,200 |
Feb 14, 2024 | 22.73 | 22.91 | 22.44 | 22.80 | 22.53 | 3,560,600 |
Feb 13, 2024 | 22.01 | 22.67 | 21.75 | 22.66 | 22.40 | 5,576,300 |
Feb 12, 2024 | 22.76 | 22.92 | 22.50 | 22.55 | 22.29 | 3,643,900 |
Feb 09, 2024 | 22.83 | 22.87 | 22.49 | 22.76 | 22.50 | 3,449,800 |
Feb 08, 2024 | 22.53 | 22.96 | 22.43 | 22.86 | 22.59 | 4,527,400 |
Feb 07, 2024 | 22.54 | 22.74 | 22.34 | 22.61 | 22.35 | 3,673,000 |
Feb 06, 2024 | 21.99 | 22.63 | 21.91 | 22.47 | 22.21 | 1,681,600 |
Feb 05, 2024 | 22.06 | 22.30 | 21.91 | 22.01 | 21.75 | 2,915,700 |
Feb 02, 2024 | 22.42 | 22.63 | 22.24 | 22.46 | 22.20 | 2,273,900 |
Feb 01, 2024 | 22.41 | 22.81 | 22.32 | 22.76 | 22.50 | 3,098,100 |
Jan 31, 2024 | 22.75 | 22.85 | 22.34 | 22.44 | 22.18 | 3,160,000 |
Jan 30, 2024 | 22.54 | 22.79 | 22.46 | 22.66 | 22.40 | 1,987,900 |
Jan 29, 2024 | 22.70 | 22.70 | 22.44 | 22.60 | 22.34 | 2,062,500 |
Jan 26, 2024 | 22.96 | 22.99 | 22.62 | 22.70 | 22.44 | 3,186,300 |
Jan 25, 2024 | 22.74 | 22.84 | 22.58 | 22.82 | 22.55 | 2,110,100 |
Jan 24, 2024 | 22.97 | 22.97 | 22.31 | 22.37 | 22.11 | 1,686,100 |
Jan 23, 2024 | 22.80 | 22.81 | 22.42 | 22.66 | 22.40 | 1,532,700 |
Jan 22, 2024 | 22.69 | 22.87 | 22.57 | 22.64 | 22.38 | 1,758,100 |
Jan 19, 2024 | 22.30 | 22.59 | 22.04 | 22.50 | 22.24 | 2,605,500 |
Jan 18, 2024 | 22.33 | 22.39 | 21.93 | 22.17 | 21.91 | 3,202,700 |
Jan 17, 2024 | 22.21 | 22.70 | 22.12 | 22.33 | 22.07 | 2,262,000 |
Jan 16, 2024 | 22.77 | 22.84 | 22.42 | 22.52 | 22.26 | 2,322,100 |
Jan 12, 2024 | 23.07 | 23.20 | 22.76 | 22.88 | 22.61 | 1,820,000 |
Jan 11, 2024 | 22.90 | 22.93 | 22.68 | 22.81 | 22.54 | 2,376,000 |
Jan 10, 2024 | 22.84 | 23.00 | 22.69 | 22.95 | 22.68 | 3,229,500 |
Jan 09, 2024 | 22.51 | 22.71 | 22.40 | 22.69 | 22.43 | 3,379,100 |
Jan 08, 2024 | 22.52 | 22.79 | 22.49 | 22.73 | 22.47 | 2,712,800 |
Jan 05, 2024 | 22.56 | 22.86 | 22.45 | 22.58 | 22.32 | 2,759,600 |
Jan 04, 2024 | 22.64 | 22.88 | 22.54 | 22.74 | 22.48 | 2,358,400 |
Jan 03, 2024 | 23.02 | 23.02 | 22.54 | 22.67 | 22.41 | 2,300,700 |
Jan 02, 2024 | 22.94 | 23.42 | 22.83 | 23.22 | 22.95 | 1,933,400 |
Jan 02, 2024 | 0.273 Dividend | |||||
Dec 29, 2023 | 23.59 | 23.60 | 23.27 | 23.27 | 22.73 | 2,073,800 |
Dec 28, 2023 | 23.42 | 23.69 | 23.38 | 23.67 | 23.12 | 1,439,100 |
Dec 27, 2023 | 23.64 | 23.64 | 23.38 | 23.55 | 23.00 | 1,371,400 |
Dec 26, 2023 | 23.50 | 23.64 | 23.38 | 23.57 | 23.02 | 1,342,100 |
Dec 22, 2023 | 23.61 | 23.69 | 23.41 | 23.43 | 22.89 | 1,732,000 |
Dec 21, 2023 | 23.50 | 23.50 | 23.17 | 23.42 | 22.88 | 3,059,100 |
Dec 20, 2023 | 23.39 | 23.76 | 23.25 | 23.25 | 22.71 | 2,967,400 |
Dec 19, 2023 | 23.55 | 23.60 | 23.31 | 23.35 | 22.81 | 2,222,600 |
Dec 18, 2023 | 23.62 | 23.65 | 23.38 | 23.38 | 22.84 | 1,957,800 |
Dec 15, 2023 | 24.23 | 24.29 | 23.38 | 23.55 | 23.00 | 5,172,500 |
Dec 14, 2023 | 24.00 | 24.47 | 23.95 | 24.14 | 23.58 | 4,096,700 |
Dec 13, 2023 | 22.65 | 23.79 | 22.62 | 23.66 | 23.11 | 2,027,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |