Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.54 | 22.61 | 22.39 | 22.44 | 22.44 | 11,348 |
May 06, 2024 | 22.53 | 22.53 | 22.31 | 22.40 | 22.40 | 15,800 |
May 03, 2024 | 22.37 | 22.45 | 22.30 | 22.33 | 22.33 | 22,400 |
May 02, 2024 | 22.29 | 22.30 | 22.19 | 22.27 | 22.27 | 8,300 |
May 01, 2024 | 22.21 | 22.31 | 22.11 | 22.22 | 22.22 | 10,900 |
Apr 30, 2024 | 22.35 | 22.35 | 22.16 | 22.21 | 22.21 | 23,500 |
Apr 29, 2024 | 22.38 | 22.38 | 22.20 | 22.35 | 22.35 | 14,200 |
Apr 26, 2024 | 22.26 | 22.28 | 22.15 | 22.28 | 22.28 | 15,700 |
Apr 25, 2024 | 22.20 | 22.20 | 22.06 | 22.20 | 22.20 | 5,200 |
Apr 24, 2024 | 22.26 | 22.28 | 22.15 | 22.27 | 22.27 | 10,700 |
Apr 23, 2024 | 22.11 | 22.28 | 22.11 | 22.14 | 22.14 | 10,200 |
Apr 22, 2024 | 22.19 | 22.20 | 22.08 | 22.11 | 22.11 | 25,700 |
Apr 22, 2024 | 0.174 Dividend | |||||
Apr 19, 2024 | 22.15 | 22.31 | 22.15 | 22.20 | 22.03 | 17,100 |
Apr 18, 2024 | 22.27 | 22.28 | 22.06 | 22.13 | 21.96 | 16,800 |
Apr 17, 2024 | 22.33 | 22.33 | 22.00 | 22.20 | 22.03 | 26,100 |
Apr 16, 2024 | 22.28 | 22.28 | 22.10 | 22.24 | 22.07 | 21,600 |
Apr 15, 2024 | 22.51 | 22.51 | 22.05 | 22.07 | 21.90 | 16,800 |
Apr 12, 2024 | 22.56 | 22.56 | 22.20 | 22.29 | 22.12 | 23,400 |
Apr 11, 2024 | 22.58 | 22.59 | 22.40 | 22.58 | 22.40 | 21,100 |
Apr 10, 2024 | 22.56 | 22.56 | 22.41 | 22.54 | 22.36 | 17,500 |
Apr 09, 2024 | 22.74 | 22.74 | 22.47 | 22.56 | 22.38 | 19,800 |
Apr 08, 2024 | 22.68 | 22.68 | 22.56 | 22.60 | 22.42 | 14,900 |
Apr 05, 2024 | 22.55 | 22.68 | 22.50 | 22.57 | 22.39 | 19,100 |
Apr 04, 2024 | 22.80 | 22.80 | 22.47 | 22.62 | 22.44 | 29,300 |
Apr 03, 2024 | 22.68 | 22.73 | 22.59 | 22.69 | 22.51 | 12,400 |
Apr 02, 2024 | 22.70 | 22.73 | 22.58 | 22.70 | 22.52 | 29,300 |
Apr 01, 2024 | 22.65 | 22.82 | 22.65 | 22.70 | 22.52 | 25,200 |
Mar 28, 2024 | 22.77 | 22.81 | 22.67 | 22.79 | 22.61 | 47,100 |
Mar 27, 2024 | 22.60 | 22.77 | 22.60 | 22.75 | 22.57 | 23,600 |
Mar 26, 2024 | 22.78 | 22.78 | 22.57 | 22.58 | 22.40 | 102,300 |
Mar 25, 2024 | 22.81 | 22.81 | 22.63 | 22.81 | 22.63 | 12,200 |
Mar 22, 2024 | 22.99 | 22.99 | 22.63 | 22.70 | 22.52 | 44,600 |
Mar 21, 2024 | 22.68 | 22.71 | 22.63 | 22.71 | 22.53 | 13,400 |
Mar 20, 2024 | 22.52 | 22.64 | 22.47 | 22.64 | 22.46 | 24,700 |
Mar 19, 2024 | 22.41 | 22.60 | 22.41 | 22.53 | 22.35 | 27,700 |
Mar 18, 2024 | 22.45 | 22.56 | 22.38 | 22.42 | 22.24 | 26,400 |
Mar 18, 2024 | 0.11 Dividend | |||||
Mar 15, 2024 | 22.59 | 22.70 | 22.40 | 22.47 | 22.18 | 52,500 |
Mar 14, 2024 | 22.65 | 22.69 | 22.63 | 22.65 | 22.37 | 8,800 |
Mar 13, 2024 | 22.66 | 22.73 | 22.60 | 22.65 | 22.36 | 25,900 |
Mar 12, 2024 | 22.49 | 22.66 | 22.49 | 22.61 | 22.32 | 11,400 |
Mar 11, 2024 | 22.58 | 22.59 | 22.32 | 22.58 | 22.29 | 6,600 |
Mar 08, 2024 | 22.59 | 22.59 | 22.49 | 22.59 | 22.30 | 27,200 |
Mar 07, 2024 | 22.59 | 22.60 | 22.37 | 22.60 | 22.31 | 16,400 |
Mar 06, 2024 | 22.50 | 22.57 | 22.40 | 22.47 | 22.18 | 29,800 |
Mar 05, 2024 | 22.50 | 22.55 | 22.30 | 22.31 | 22.03 | 25,600 |
Mar 04, 2024 | 22.52 | 22.60 | 22.45 | 22.58 | 22.29 | 28,200 |
Mar 01, 2024 | 22.50 | 22.60 | 22.49 | 22.50 | 22.21 | 21,000 |
Feb 29, 2024 | 22.39 | 22.50 | 22.39 | 22.50 | 22.21 | 23,600 |
Feb 28, 2024 | 22.50 | 22.50 | 22.34 | 22.42 | 22.14 | 29,700 |
Feb 27, 2024 | 22.50 | 22.55 | 22.39 | 22.55 | 22.26 | 36,800 |
Feb 26, 2024 | 22.56 | 22.60 | 22.46 | 22.50 | 22.21 | 35,800 |
Feb 23, 2024 | 22.50 | 22.55 | 22.34 | 22.49 | 22.20 | 30,900 |
Feb 22, 2024 | 22.30 | 22.54 | 22.30 | 22.51 | 22.22 | 31,600 |
Feb 21, 2024 | 22.34 | 22.34 | 22.21 | 22.30 | 22.02 | 17,600 |
Feb 20, 2024 | 22.21 | 22.30 | 22.01 | 22.24 | 21.96 | 19,600 |
Feb 20, 2024 | 0.099 Dividend | |||||
Feb 16, 2024 | 22.36 | 22.49 | 22.33 | 22.37 | 21.99 | 56,500 |
Feb 15, 2024 | 22.32 | 22.41 | 22.32 | 22.35 | 21.97 | 41,400 |
Feb 14, 2024 | 22.38 | 22.40 | 22.31 | 22.37 | 21.99 | 24,900 |
Feb 13, 2024 | 22.29 | 22.41 | 22.29 | 22.31 | 21.93 | 28,800 |
Feb 12, 2024 | 22.29 | 22.40 | 22.29 | 22.33 | 21.95 | 29,800 |
Feb 09, 2024 | 22.40 | 22.41 | 22.30 | 22.39 | 22.01 | 13,600 |
Feb 08, 2024 | 22.28 | 22.44 | 22.28 | 22.29 | 21.91 | 55,800 |
Feb 07, 2024 | 22.31 | 22.44 | 22.30 | 22.31 | 21.93 | 20,900 |
Feb 06, 2024 | 22.26 | 22.38 | 22.26 | 22.30 | 21.92 | 29,900 |
Feb 05, 2024 | 22.24 | 22.38 | 22.24 | 22.28 | 21.90 | 37,300 |
Feb 02, 2024 | 22.24 | 22.37 | 22.21 | 22.32 | 21.94 | 56,700 |
Feb 01, 2024 | 22.22 | 22.30 | 22.19 | 22.29 | 21.91 | 31,900 |
Jan 31, 2024 | 22.21 | 22.34 | 22.17 | 22.23 | 21.85 | 26,700 |
Jan 30, 2024 | 22.06 | 22.25 | 22.06 | 22.15 | 21.77 | 28,800 |
Jan 29, 2024 | 22.18 | 22.20 | 22.11 | 22.19 | 21.81 | 47,200 |
Jan 26, 2024 | 22.19 | 22.22 | 22.10 | 22.10 | 21.72 | 24,200 |
Jan 25, 2024 | 22.19 | 22.19 | 22.06 | 22.13 | 21.76 | 42,200 |
Jan 24, 2024 | 22.01 | 22.19 | 22.01 | 22.18 | 21.80 | 44,300 |
Jan 23, 2024 | 22.17 | 22.20 | 22.10 | 22.15 | 21.77 | 28,600 |
Jan 22, 2024 | 22.05 | 22.16 | 22.04 | 22.12 | 21.74 | 28,400 |
Jan 22, 2024 | 0.086 Dividend | |||||
Jan 19, 2024 | 22.10 | 22.16 | 22.00 | 22.12 | 21.66 | 25,800 |
Jan 18, 2024 | 21.88 | 22.09 | 21.85 | 21.99 | 21.53 | 23,000 |
Jan 17, 2024 | 21.96 | 22.03 | 21.86 | 21.94 | 21.48 | 12,200 |
Jan 16, 2024 | 21.97 | 22.02 | 21.85 | 22.02 | 21.56 | 38,100 |
Jan 12, 2024 | 21.88 | 21.99 | 21.88 | 21.94 | 21.48 | 18,300 |
Jan 11, 2024 | 21.96 | 22.00 | 21.89 | 21.95 | 21.49 | 21,700 |
Jan 10, 2024 | 21.90 | 21.95 | 21.86 | 21.91 | 21.45 | 23,200 |
Jan 09, 2024 | 21.97 | 21.98 | 21.84 | 21.91 | 21.45 | 23,000 |
Jan 08, 2024 | 21.88 | 22.00 | 21.81 | 22.00 | 21.54 | 23,400 |
Jan 05, 2024 | 21.77 | 21.96 | 21.77 | 21.86 | 21.40 | 8,600 |
Jan 04, 2024 | 21.91 | 21.95 | 21.81 | 21.88 | 21.42 | 20,400 |
Jan 03, 2024 | 21.94 | 21.94 | 21.79 | 21.88 | 21.42 | 36,400 |
Jan 02, 2024 | 21.89 | 21.97 | 21.83 | 21.96 | 21.50 | 36,900 |
Dec 29, 2023 | 21.94 | 21.95 | 21.80 | 21.91 | 21.45 | 11,200 |
Dec 28, 2023 | 21.96 | 21.99 | 21.81 | 21.88 | 21.42 | 25,100 |
Dec 28, 2023 | 0.118 Dividend | |||||
Dec 27, 2023 | 21.98 | 21.99 | 21.70 | 21.98 | 21.41 | 26,500 |
Dec 26, 2023 | 21.92 | 22.00 | 21.81 | 22.00 | 21.42 | 26,600 |
Dec 22, 2023 | 21.82 | 21.97 | 21.81 | 21.81 | 21.24 | 33,100 |
Dec 21, 2023 | 21.80 | 21.97 | 21.74 | 21.96 | 21.39 | 65,900 |
Dec 20, 2023 | 21.98 | 21.98 | 21.80 | 21.86 | 21.29 | 31,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |