Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.93 | 21.97 | 21.89 | 21.92 | 21.92 | 187,867 |
May 16, 2024 | 22.01 | 22.06 | 21.98 | 21.99 | 21.99 | 362,200 |
May 15, 2024 | 21.96 | 22.06 | 21.83 | 22.05 | 22.05 | 160,400 |
May 14, 2024 | 21.77 | 21.80 | 21.73 | 21.76 | 21.76 | 130,800 |
May 13, 2024 | 21.81 | 21.81 | 21.74 | 21.75 | 21.75 | 68,800 |
May 10, 2024 | 21.82 | 21.82 | 21.72 | 21.73 | 21.73 | 209,800 |
May 09, 2024 | 21.78 | 21.84 | 21.70 | 21.84 | 21.84 | 108,700 |
May 08, 2024 | 21.68 | 21.80 | 21.68 | 21.78 | 21.78 | 151,300 |
May 07, 2024 | 21.90 | 21.93 | 21.83 | 21.86 | 21.86 | 111,300 |
May 06, 2024 | 21.88 | 21.91 | 21.86 | 21.88 | 21.88 | 399,300 |
May 03, 2024 | 21.89 | 21.94 | 21.81 | 21.90 | 21.90 | 506,900 |
May 02, 2024 | 21.58 | 21.75 | 21.56 | 21.72 | 21.72 | 685,800 |
May 01, 2024 | 21.49 | 21.59 | 21.41 | 21.42 | 21.42 | 238,200 |
May 01, 2024 | 0.034 Dividend | |||||
Apr 30, 2024 | 21.59 | 21.59 | 21.39 | 21.40 | 21.37 | 580,600 |
Apr 29, 2024 | 21.57 | 21.66 | 21.55 | 21.64 | 21.61 | 99,100 |
Apr 26, 2024 | 21.57 | 21.57 | 21.47 | 21.49 | 21.46 | 107,400 |
Apr 25, 2024 | 21.49 | 21.55 | 21.46 | 21.54 | 21.51 | 92,800 |
Apr 24, 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 21.53 | 261,200 |
Apr 23, 2024 | 21.60 | 21.71 | 21.57 | 21.65 | 21.62 | 310,200 |
Apr 22, 2024 | 21.49 | 21.64 | 21.49 | 21.60 | 21.57 | 94,300 |
Apr 19, 2024 | 21.61 | 21.64 | 21.58 | 21.59 | 21.56 | 70,400 |
Apr 18, 2024 | 21.56 | 21.64 | 21.56 | 21.57 | 21.54 | 61,600 |
Apr 17, 2024 | 21.54 | 21.66 | 21.50 | 21.62 | 21.59 | 95,200 |
Apr 16, 2024 | 21.54 | 21.55 | 21.46 | 21.52 | 21.49 | 154,700 |
Apr 15, 2024 | 21.68 | 21.68 | 21.61 | 21.63 | 21.60 | 243,400 |
Apr 12, 2024 | 21.87 | 21.87 | 21.76 | 21.77 | 21.74 | 68,400 |
Apr 11, 2024 | 21.90 | 21.92 | 21.79 | 21.85 | 21.82 | 102,000 |
Apr 10, 2024 | 22.11 | 22.11 | 21.85 | 21.87 | 21.84 | 105,200 |
Apr 09, 2024 | 22.18 | 22.27 | 22.17 | 22.23 | 22.19 | 455,800 |
Apr 08, 2024 | 22.13 | 22.13 | 22.06 | 22.12 | 22.08 | 105,900 |
Apr 05, 2024 | 22.14 | 22.15 | 22.07 | 22.11 | 22.07 | 300,000 |
Apr 04, 2024 | 22.23 | 22.24 | 22.09 | 22.16 | 22.12 | 113,000 |
Apr 03, 2024 | 22.02 | 22.16 | 22.00 | 22.10 | 22.06 | 905,200 |
Apr 02, 2024 | 22.00 | 22.05 | 21.97 | 22.02 | 21.99 | 229,400 |
Apr 01, 2024 | 22.20 | 22.20 | 21.98 | 22.00 | 21.97 | 302,100 |
Apr 01, 2024 | 0.036 Dividend | |||||
Mar 28, 2024 | 22.26 | 22.29 | 22.21 | 22.24 | 22.17 | 258,800 |
Mar 27, 2024 | 22.28 | 22.31 | 22.23 | 22.29 | 22.22 | 117,400 |
Mar 26, 2024 | 22.31 | 22.31 | 22.23 | 22.26 | 22.19 | 748,400 |
Mar 25, 2024 | 22.27 | 22.27 | 22.24 | 22.26 | 22.19 | 67,300 |
Mar 22, 2024 | 22.34 | 22.34 | 22.23 | 22.26 | 22.19 | 113,000 |
Mar 21, 2024 | 22.44 | 22.44 | 22.26 | 22.29 | 22.22 | 89,100 |
Mar 20, 2024 | 22.25 | 22.38 | 22.21 | 22.38 | 22.31 | 132,300 |
Mar 19, 2024 | 22.22 | 22.29 | 22.22 | 22.24 | 22.17 | 76,400 |
Mar 18, 2024 | 22.38 | 22.38 | 22.30 | 22.30 | 22.23 | 127,700 |
Mar 15, 2024 | 22.42 | 22.42 | 22.32 | 22.37 | 22.30 | 81,100 |
Mar 14, 2024 | 22.55 | 22.55 | 22.38 | 22.40 | 22.33 | 86,500 |
Mar 13, 2024 | 22.57 | 22.61 | 22.55 | 22.55 | 22.48 | 305,400 |
Mar 12, 2024 | 22.56 | 22.56 | 22.49 | 22.55 | 22.48 | 499,200 |
Mar 11, 2024 | 22.59 | 22.62 | 22.52 | 22.61 | 22.54 | 114,800 |
Mar 08, 2024 | 22.76 | 22.76 | 22.61 | 22.63 | 22.56 | 141,800 |
Mar 07, 2024 | 22.55 | 22.58 | 22.48 | 22.56 | 22.49 | 234,700 |
Mar 06, 2024 | 22.40 | 22.47 | 22.33 | 22.40 | 22.33 | 188,200 |
Mar 05, 2024 | 22.34 | 22.37 | 22.27 | 22.32 | 22.25 | 130,200 |
Mar 04, 2024 | 22.14 | 22.22 | 22.14 | 22.22 | 22.15 | 326,100 |
Mar 01, 2024 | 22.15 | 22.26 | 22.08 | 22.21 | 22.14 | 292,000 |
Mar 01, 2024 | 0.036 Dividend | |||||
Feb 29, 2024 | 22.26 | 22.29 | 22.14 | 22.19 | 22.08 | 710,500 |
Feb 28, 2024 | 22.26 | 22.26 | 22.15 | 22.21 | 22.10 | 60,700 |
Feb 27, 2024 | 22.16 | 22.23 | 22.16 | 22.20 | 22.09 | 114,600 |
Feb 26, 2024 | 22.24 | 22.24 | 22.16 | 22.18 | 22.07 | 95,400 |
Feb 23, 2024 | 22.26 | 22.29 | 22.21 | 22.24 | 22.13 | 101,500 |
Feb 22, 2024 | 22.16 | 22.22 | 22.16 | 22.17 | 22.06 | 68,800 |
Feb 21, 2024 | 22.22 | 22.22 | 22.12 | 22.16 | 22.05 | 118,900 |
Feb 20, 2024 | 22.26 | 22.26 | 22.16 | 22.20 | 22.09 | 172,100 |
Feb 16, 2024 | 22.07 | 22.17 | 21.95 | 22.08 | 21.97 | 168,600 |
Feb 15, 2024 | 22.19 | 22.20 | 22.11 | 22.15 | 22.04 | 321,600 |
Feb 14, 2024 | 22.02 | 22.11 | 21.99 | 22.03 | 21.92 | 195,400 |
Feb 13, 2024 | 22.04 | 22.04 | 21.89 | 21.90 | 21.79 | 116,900 |
Feb 12, 2024 | 22.17 | 22.21 | 22.14 | 22.18 | 22.07 | 110,400 |
Feb 09, 2024 | 22.17 | 22.18 | 22.13 | 22.18 | 22.07 | 447,600 |
Feb 08, 2024 | 22.21 | 22.21 | 22.11 | 22.11 | 22.00 | 209,700 |
Feb 07, 2024 | 22.28 | 22.30 | 22.22 | 22.24 | 22.13 | 102,200 |
Feb 06, 2024 | 22.18 | 22.30 | 22.11 | 22.28 | 22.17 | 192,900 |
Feb 05, 2024 | 22.20 | 22.20 | 22.10 | 22.13 | 22.02 | 420,200 |
Feb 02, 2024 | 22.49 | 22.49 | 22.26 | 22.34 | 22.23 | 248,900 |
Feb 01, 2024 | 22.55 | 22.64 | 22.46 | 22.62 | 22.51 | 159,000 |
Feb 01, 2024 | 0.038 Dividend | |||||
Jan 31, 2024 | 22.50 | 22.62 | 22.43 | 22.47 | 22.32 | 2,044,800 |
Jan 30, 2024 | 22.45 | 22.48 | 22.37 | 22.47 | 22.32 | 176,300 |
Jan 29, 2024 | 22.43 | 22.47 | 22.35 | 22.45 | 22.30 | 1,144,800 |
Jan 26, 2024 | 22.39 | 22.43 | 22.35 | 22.38 | 22.23 | 149,100 |
Jan 25, 2024 | 22.49 | 22.49 | 22.35 | 22.40 | 22.25 | 229,100 |
Jan 24, 2024 | 22.53 | 22.53 | 22.34 | 22.37 | 22.22 | 545,400 |
Jan 23, 2024 | 22.39 | 22.39 | 22.26 | 22.32 | 22.17 | 314,500 |
Jan 22, 2024 | 22.51 | 22.51 | 22.39 | 22.39 | 22.24 | 698,900 |
Jan 19, 2024 | 22.34 | 22.41 | 22.32 | 22.41 | 22.26 | 208,400 |
Jan 18, 2024 | 22.40 | 22.40 | 22.30 | 22.34 | 22.19 | 292,500 |
Jan 17, 2024 | 22.46 | 22.46 | 22.32 | 22.35 | 22.20 | 135,300 |
Jan 16, 2024 | 22.67 | 22.67 | 22.42 | 22.46 | 22.31 | 719,400 |
Jan 12, 2024 | 22.92 | 22.94 | 22.79 | 22.81 | 22.66 | 261,000 |
Jan 11, 2024 | 22.74 | 22.80 | 22.64 | 22.77 | 22.62 | 1,882,400 |
Jan 10, 2024 | 22.75 | 22.75 | 22.67 | 22.69 | 22.54 | 1,700,700 |
Jan 09, 2024 | 22.79 | 22.79 | 22.70 | 22.71 | 22.56 | 120,300 |
Jan 08, 2024 | 22.68 | 22.89 | 22.68 | 22.82 | 22.67 | 493,100 |
Jan 05, 2024 | 22.76 | 22.89 | 22.65 | 22.74 | 22.59 | 478,100 |
Jan 04, 2024 | 22.73 | 22.82 | 22.70 | 22.72 | 22.57 | 897,700 |
Jan 03, 2024 | 22.77 | 22.90 | 22.75 | 22.89 | 22.74 | 672,800 |
Jan 02, 2024 | 23.03 | 23.17 | 22.87 | 22.96 | 22.81 | 1,442,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |