Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.16 | 22.17 | 22.12 | 22.13 | 22.13 | 450,600 |
May 09, 2024 | 22.15 | 22.21 | 22.13 | 22.19 | 22.19 | 404,800 |
May 08, 2024 | 22.14 | 22.17 | 22.13 | 22.15 | 22.15 | 483,300 |
May 07, 2024 | 22.20 | 22.25 | 22.17 | 22.19 | 22.19 | 872,800 |
May 06, 2024 | 22.15 | 22.18 | 22.13 | 22.15 | 22.15 | 444,000 |
May 03, 2024 | 22.15 | 22.23 | 22.08 | 22.12 | 22.12 | 441,900 |
May 02, 2024 | 21.92 | 22.02 | 21.91 | 22.01 | 22.01 | 1,459,300 |
May 01, 2024 | 21.87 | 21.98 | 21.85 | 21.92 | 21.92 | 614,500 |
Apr 30, 2024 | 21.86 | 21.91 | 21.82 | 21.83 | 21.83 | 484,000 |
Apr 30, 2024 | 0.111 Dividend | |||||
Apr 29, 2024 | 22.03 | 22.05 | 22.01 | 22.03 | 21.92 | 528,000 |
Apr 26, 2024 | 21.96 | 21.99 | 21.94 | 21.98 | 21.87 | 605,700 |
Apr 25, 2024 | 21.87 | 21.94 | 21.86 | 21.92 | 21.81 | 691,400 |
Apr 24, 2024 | 22.03 | 22.03 | 21.95 | 21.99 | 21.88 | 633,800 |
Apr 23, 2024 | 21.98 | 22.08 | 21.95 | 22.04 | 21.93 | 731,000 |
Apr 22, 2024 | 21.95 | 21.99 | 21.94 | 21.99 | 21.88 | 337,000 |
Apr 19, 2024 | 21.96 | 21.97 | 21.93 | 21.94 | 21.83 | 308,500 |
Apr 18, 2024 | 21.99 | 21.99 | 21.91 | 21.92 | 21.81 | 359,400 |
Apr 17, 2024 | 21.94 | 22.00 | 21.91 | 22.00 | 21.89 | 638,300 |
Apr 16, 2024 | 21.90 | 21.91 | 21.84 | 21.89 | 21.78 | 620,100 |
Apr 15, 2024 | 22.02 | 22.02 | 21.93 | 21.97 | 21.86 | 386,700 |
Apr 12, 2024 | 22.12 | 22.13 | 22.08 | 22.09 | 21.98 | 438,400 |
Apr 11, 2024 | 22.08 | 22.09 | 22.01 | 22.04 | 21.93 | 454,900 |
Apr 10, 2024 | 22.15 | 22.17 | 22.06 | 22.08 | 21.97 | 663,100 |
Apr 09, 2024 | 22.30 | 22.33 | 22.29 | 22.33 | 22.22 | 442,600 |
Apr 08, 2024 | 22.23 | 22.26 | 22.22 | 22.24 | 22.13 | 756,600 |
Apr 05, 2024 | 22.29 | 22.33 | 22.26 | 22.27 | 22.16 | 436,800 |
Apr 04, 2024 | 22.34 | 22.35 | 22.30 | 22.35 | 22.24 | 593,900 |
Apr 03, 2024 | 22.25 | 22.31 | 22.21 | 22.31 | 22.20 | 463,300 |
Apr 02, 2024 | 22.26 | 22.28 | 22.21 | 22.28 | 22.17 | 467,500 |
Apr 01, 2024 | 22.38 | 22.38 | 22.28 | 22.32 | 22.21 | 686,500 |
Mar 28, 2024 | 22.35 | 22.48 | 22.33 | 22.46 | 22.35 | 601,500 |
Mar 27, 2024 | 22.41 | 22.48 | 22.39 | 22.48 | 22.37 | 332,700 |
Mar 27, 2024 | 0.093 Dividend | |||||
Mar 26, 2024 | 22.48 | 22.50 | 22.46 | 22.49 | 22.28 | 388,400 |
Mar 25, 2024 | 22.50 | 22.50 | 22.46 | 22.46 | 22.25 | 472,700 |
Mar 22, 2024 | 22.53 | 22.53 | 22.50 | 22.52 | 22.31 | 886,800 |
Mar 21, 2024 | 22.48 | 22.53 | 22.44 | 22.47 | 22.26 | 602,400 |
Mar 20, 2024 | 22.38 | 22.46 | 22.36 | 22.43 | 22.22 | 621,200 |
Mar 19, 2024 | 22.33 | 22.39 | 22.33 | 22.38 | 22.18 | 401,700 |
Mar 18, 2024 | 22.32 | 22.35 | 22.30 | 22.33 | 22.13 | 310,800 |
Mar 15, 2024 | 22.34 | 22.36 | 22.30 | 22.35 | 22.15 | 445,700 |
Mar 14, 2024 | 22.39 | 22.40 | 22.33 | 22.34 | 22.14 | 433,700 |
Mar 13, 2024 | 22.49 | 22.50 | 22.45 | 22.48 | 22.27 | 401,400 |
Mar 12, 2024 | 22.53 | 22.61 | 22.46 | 22.50 | 22.29 | 499,100 |
Mar 11, 2024 | 22.55 | 22.56 | 22.52 | 22.55 | 22.34 | 812,900 |
Mar 08, 2024 | 22.55 | 22.58 | 22.54 | 22.55 | 22.34 | 495,800 |
Mar 07, 2024 | 22.50 | 22.63 | 22.47 | 22.52 | 22.31 | 448,500 |
Mar 06, 2024 | 22.48 | 22.55 | 22.45 | 22.51 | 22.30 | 561,100 |
Mar 05, 2024 | 22.41 | 22.47 | 22.38 | 22.45 | 22.24 | 755,100 |
Mar 04, 2024 | 22.35 | 22.36 | 22.33 | 22.36 | 22.16 | 611,800 |
Mar 01, 2024 | 22.28 | 22.39 | 22.24 | 22.37 | 22.17 | 897,700 |
Feb 29, 2024 | 22.29 | 22.34 | 22.26 | 22.30 | 22.10 | 392,500 |
Feb 29, 2024 | 0.087 Dividend | |||||
Feb 28, 2024 | 22.32 | 22.36 | 22.30 | 22.36 | 22.07 | 382,200 |
Feb 27, 2024 | 22.33 | 22.35 | 22.30 | 22.33 | 22.04 | 442,000 |
Feb 26, 2024 | 22.38 | 22.38 | 22.30 | 22.32 | 22.03 | 442,300 |
Feb 23, 2024 | 22.33 | 22.41 | 22.31 | 22.41 | 22.12 | 716,400 |
Feb 22, 2024 | 22.36 | 22.36 | 22.28 | 22.32 | 22.03 | 383,700 |
Feb 21, 2024 | 22.37 | 22.38 | 22.28 | 22.32 | 22.03 | 1,423,100 |
Feb 20, 2024 | 22.37 | 22.46 | 22.34 | 22.36 | 22.07 | 414,500 |
Feb 16, 2024 | 22.32 | 22.34 | 22.26 | 22.34 | 22.05 | 480,800 |
Feb 15, 2024 | 22.39 | 23.39 | 22.34 | 22.38 | 22.09 | 608,000 |
Feb 14, 2024 | 22.25 | 22.35 | 22.24 | 22.35 | 22.06 | 984,700 |
Feb 13, 2024 | 22.30 | 22.33 | 22.25 | 22.27 | 21.98 | 457,300 |
Feb 12, 2024 | 22.50 | 22.50 | 22.44 | 22.48 | 22.19 | 363,400 |
Feb 09, 2024 | 22.44 | 22.47 | 22.41 | 22.47 | 22.18 | 595,700 |
Feb 08, 2024 | 22.48 | 22.48 | 22.43 | 22.46 | 22.17 | 627,400 |
Feb 07, 2024 | 22.55 | 22.56 | 22.49 | 22.54 | 22.25 | 690,300 |
Feb 06, 2024 | 22.46 | 22.57 | 22.45 | 22.57 | 22.28 | 508,200 |
Feb 05, 2024 | 22.47 | 22.48 | 22.42 | 22.48 | 22.19 | 926,300 |
Feb 02, 2024 | 22.63 | 22.65 | 22.56 | 22.63 | 22.34 | 663,200 |
Feb 01, 2024 | 22.75 | 22.91 | 22.72 | 22.91 | 22.61 | 856,500 |
Jan 31, 2024 | 22.67 | 22.72 | 22.64 | 22.68 | 22.38 | 513,200 |
Jan 31, 2024 | 0.073 Dividend | |||||
Jan 30, 2024 | 22.71 | 22.73 | 22.63 | 22.69 | 22.32 | 771,400 |
Jan 29, 2024 | 22.63 | 22.71 | 22.62 | 22.71 | 22.34 | 460,100 |
Jan 26, 2024 | 22.60 | 22.62 | 22.56 | 22.60 | 22.23 | 597,400 |
Jan 25, 2024 | 22.56 | 22.63 | 22.52 | 22.63 | 22.26 | 458,400 |
Jan 24, 2024 | 22.61 | 22.61 | 22.48 | 22.48 | 22.12 | 619,900 |
Jan 23, 2024 | 22.53 | 22.53 | 22.49 | 22.52 | 22.16 | 397,900 |
Jan 22, 2024 | 22.58 | 22.60 | 22.55 | 22.58 | 22.21 | 451,900 |
Jan 19, 2024 | 22.52 | 22.58 | 22.46 | 22.58 | 22.21 | 479,100 |
Jan 18, 2024 | 22.54 | 22.55 | 22.46 | 22.53 | 22.17 | 848,700 |
Jan 17, 2024 | 22.54 | 22.56 | 22.51 | 22.56 | 22.19 | 362,300 |
Jan 16, 2024 | 22.68 | 22.70 | 22.61 | 22.66 | 22.29 | 667,200 |
Jan 12, 2024 | 22.73 | 22.83 | 22.70 | 22.83 | 22.46 | 577,900 |
Jan 11, 2024 | 22.60 | 22.69 | 22.55 | 22.69 | 22.32 | 473,800 |
Jan 10, 2024 | 22.64 | 22.64 | 22.55 | 22.60 | 22.23 | 422,600 |
Jan 09, 2024 | 22.52 | 22.60 | 22.50 | 22.60 | 22.23 | 890,900 |
Jan 08, 2024 | 22.48 | 22.58 | 22.47 | 22.58 | 22.21 | 358,700 |
Jan 05, 2024 | 22.43 | 22.55 | 22.41 | 22.46 | 22.10 | 318,800 |
Jan 04, 2024 | 22.54 | 22.54 | 22.45 | 22.48 | 22.12 | 378,100 |
Jan 03, 2024 | 22.52 | 22.59 | 22.42 | 22.59 | 22.22 | 569,700 |
Jan 02, 2024 | 22.63 | 22.63 | 22.58 | 22.62 | 22.25 | 567,900 |
Dec 29, 2023 | 22.72 | 22.72 | 22.64 | 22.69 | 22.33 | 535,200 |
Dec 28, 2023 | 22.77 | 22.77 | 22.70 | 22.75 | 22.38 | 640,500 |
Dec 28, 2023 | 0.129 Dividend | |||||
Dec 27, 2023 | 22.84 | 22.93 | 22.82 | 22.93 | 22.43 | 1,467,600 |
Dec 26, 2023 | 22.75 | 22.80 | 22.74 | 22.80 | 22.30 | 1,094,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |