Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 22.82 | 22.86 | 22.61 | 22.79 | 22.79 | 89,100 |
May 01, 2024 | 22.67 | 22.86 | 22.60 | 22.63 | 22.63 | 109,200 |
Apr 30, 2024 | 22.92 | 23.05 | 22.66 | 22.67 | 22.67 | 177,000 |
Apr 29, 2024 | 22.99 | 23.00 | 22.75 | 22.88 | 22.88 | 140,400 |
Apr 26, 2024 | 22.71 | 22.95 | 22.70 | 22.88 | 22.88 | 92,100 |
Apr 25, 2024 | 22.59 | 22.71 | 22.52 | 22.64 | 22.64 | 75,400 |
Apr 24, 2024 | 22.72 | 22.84 | 22.65 | 22.65 | 22.65 | 109,300 |
Apr 23, 2024 | 22.53 | 22.73 | 22.42 | 22.64 | 22.64 | 140,600 |
Apr 22, 2024 | 22.32 | 22.54 | 22.30 | 22.42 | 22.42 | 111,200 |
Apr 22, 2024 | 0.165 Dividend | |||||
Apr 19, 2024 | 22.44 | 22.62 | 22.29 | 22.32 | 22.16 | 128,600 |
Apr 18, 2024 | 22.50 | 22.56 | 22.38 | 22.40 | 22.23 | 74,500 |
Apr 17, 2024 | 22.57 | 22.62 | 22.41 | 22.41 | 22.24 | 107,200 |
Apr 16, 2024 | 22.44 | 22.56 | 22.31 | 22.43 | 22.26 | 79,200 |
Apr 15, 2024 | 22.98 | 23.17 | 22.36 | 22.38 | 22.21 | 153,600 |
Apr 12, 2024 | 23.35 | 23.35 | 22.80 | 22.84 | 22.67 | 136,400 |
Apr 11, 2024 | 23.45 | 23.52 | 23.28 | 23.40 | 23.23 | 88,300 |
Apr 10, 2024 | 23.47 | 23.52 | 23.28 | 23.34 | 23.17 | 113,500 |
Apr 09, 2024 | 23.50 | 23.72 | 23.40 | 23.68 | 23.50 | 194,200 |
Apr 08, 2024 | 23.37 | 23.56 | 23.35 | 23.52 | 23.35 | 104,700 |
Apr 05, 2024 | 23.16 | 23.44 | 23.16 | 23.30 | 23.13 | 98,800 |
Apr 04, 2024 | 23.47 | 23.59 | 23.09 | 23.20 | 23.03 | 117,800 |
Apr 03, 2024 | 23.40 | 23.57 | 23.40 | 23.42 | 23.25 | 119,000 |
Apr 02, 2024 | 23.24 | 23.61 | 23.21 | 23.44 | 23.27 | 131,800 |
Apr 01, 2024 | 23.55 | 23.64 | 23.46 | 23.52 | 23.35 | 106,500 |
Mar 28, 2024 | 23.49 | 23.70 | 23.46 | 23.60 | 23.43 | 143,600 |
Mar 27, 2024 | 23.23 | 23.40 | 23.17 | 23.40 | 23.23 | 88,200 |
Mar 26, 2024 | 23.15 | 23.22 | 23.06 | 23.12 | 22.95 | 103,800 |
Mar 25, 2024 | 22.95 | 23.12 | 22.90 | 23.00 | 22.83 | 71,500 |
Mar 22, 2024 | 23.15 | 23.20 | 23.00 | 23.01 | 22.84 | 103,700 |
Mar 21, 2024 | 23.05 | 23.20 | 23.05 | 23.12 | 22.95 | 105,900 |
Mar 20, 2024 | 22.70 | 22.98 | 22.70 | 22.95 | 22.78 | 63,400 |
Mar 20, 2024 | 0.149 Dividend | |||||
Mar 19, 2024 | 22.77 | 22.89 | 22.70 | 22.89 | 22.57 | 118,600 |
Mar 18, 2024 | 22.73 | 22.92 | 22.70 | 22.79 | 22.47 | 83,900 |
Mar 15, 2024 | 22.70 | 22.89 | 22.60 | 22.60 | 22.29 | 155,300 |
Mar 14, 2024 | 23.05 | 23.10 | 22.64 | 22.72 | 22.41 | 116,100 |
Mar 13, 2024 | 22.96 | 23.14 | 22.96 | 23.03 | 22.71 | 101,900 |
Mar 12, 2024 | 23.06 | 23.11 | 22.94 | 23.05 | 22.73 | 104,700 |
Mar 11, 2024 | 22.85 | 23.06 | 22.84 | 22.96 | 22.64 | 146,200 |
Mar 08, 2024 | 22.98 | 23.13 | 22.94 | 22.95 | 22.63 | 126,900 |
Mar 07, 2024 | 22.97 | 23.06 | 22.92 | 22.98 | 22.66 | 88,300 |
Mar 06, 2024 | 22.78 | 22.99 | 22.78 | 22.81 | 22.49 | 89,700 |
Mar 05, 2024 | 22.74 | 22.88 | 22.65 | 22.73 | 22.42 | 114,500 |
Mar 04, 2024 | 22.75 | 22.90 | 22.73 | 22.77 | 22.45 | 83,900 |
Mar 01, 2024 | 22.70 | 22.87 | 22.65 | 22.80 | 22.48 | 106,800 |
Feb 29, 2024 | 22.73 | 22.80 | 22.59 | 22.64 | 22.33 | 114,300 |
Feb 28, 2024 | 22.45 | 22.67 | 22.45 | 22.61 | 22.30 | 101,500 |
Feb 27, 2024 | 22.57 | 22.65 | 22.53 | 22.57 | 22.26 | 121,300 |
Feb 26, 2024 | 22.60 | 22.73 | 22.46 | 22.47 | 22.16 | 91,000 |
Feb 23, 2024 | 22.56 | 22.73 | 22.50 | 22.57 | 22.26 | 138,400 |
Feb 22, 2024 | 22.50 | 22.59 | 22.36 | 22.57 | 22.26 | 116,200 |
Feb 21, 2024 | 22.17 | 22.48 | 22.17 | 22.36 | 22.05 | 94,200 |
Feb 21, 2024 | 0.149 Dividend | |||||
Feb 20, 2024 | 22.35 | 22.48 | 22.29 | 22.37 | 21.91 | 99,900 |
Feb 16, 2024 | 22.45 | 22.58 | 22.40 | 22.48 | 22.02 | 123,300 |
Feb 15, 2024 | 22.33 | 22.55 | 22.30 | 22.46 | 22.00 | 102,400 |
Feb 14, 2024 | 22.12 | 22.33 | 22.12 | 22.26 | 21.81 | 101,600 |
Feb 13, 2024 | 22.05 | 22.27 | 22.00 | 22.10 | 21.65 | 104,900 |
Feb 12, 2024 | 22.19 | 22.46 | 22.17 | 22.38 | 21.92 | 134,600 |
Feb 09, 2024 | 22.23 | 22.25 | 22.11 | 22.17 | 21.72 | 179,500 |
Feb 08, 2024 | 22.07 | 22.22 | 22.07 | 22.19 | 21.74 | 88,000 |
Feb 07, 2024 | 22.03 | 22.23 | 22.01 | 22.10 | 21.65 | 196,900 |
Feb 06, 2024 | 21.94 | 22.12 | 21.93 | 22.04 | 21.59 | 117,600 |
Feb 05, 2024 | 22.19 | 22.19 | 21.83 | 21.93 | 21.48 | 161,200 |
Feb 02, 2024 | 22.28 | 22.28 | 22.08 | 22.14 | 21.69 | 148,000 |
Feb 01, 2024 | 21.99 | 22.29 | 21.98 | 22.26 | 21.81 | 166,100 |
Jan 31, 2024 | 22.35 | 22.39 | 22.02 | 22.02 | 21.57 | 131,900 |
Jan 30, 2024 | 22.20 | 22.32 | 22.12 | 22.31 | 21.85 | 150,100 |
Jan 29, 2024 | 22.24 | 22.30 | 22.10 | 22.30 | 21.84 | 123,100 |
Jan 26, 2024 | 22.00 | 22.16 | 21.91 | 22.15 | 21.70 | 227,800 |
Jan 25, 2024 | 22.03 | 22.10 | 21.98 | 22.01 | 21.56 | 150,000 |
Jan 24, 2024 | 22.22 | 22.22 | 22.02 | 22.02 | 21.57 | 142,000 |
Jan 23, 2024 | 22.02 | 22.16 | 22.02 | 22.10 | 21.65 | 110,800 |
Jan 22, 2024 | 21.94 | 22.08 | 21.94 | 22.01 | 21.56 | 149,100 |
Jan 22, 2024 | 0.149 Dividend | |||||
Jan 19, 2024 | 21.92 | 22.05 | 21.88 | 21.96 | 21.37 | 96,000 |
Jan 18, 2024 | 22.08 | 22.14 | 21.85 | 21.90 | 21.31 | 141,900 |
Jan 17, 2024 | 21.95 | 22.10 | 21.82 | 21.92 | 21.33 | 89,500 |
Jan 16, 2024 | 22.16 | 22.29 | 22.00 | 22.02 | 21.42 | 124,200 |
Jan 12, 2024 | 22.35 | 22.49 | 22.26 | 22.31 | 21.71 | 116,800 |
Jan 11, 2024 | 22.28 | 22.33 | 22.15 | 22.29 | 21.69 | 114,400 |
Jan 10, 2024 | 22.28 | 22.40 | 22.18 | 22.35 | 21.75 | 107,000 |
Jan 09, 2024 | 22.24 | 22.31 | 22.21 | 22.28 | 21.68 | 127,600 |
Jan 08, 2024 | 22.07 | 22.36 | 22.07 | 22.36 | 21.75 | 112,200 |
Jan 05, 2024 | 21.94 | 22.22 | 21.93 | 22.14 | 21.54 | 118,400 |
Jan 04, 2024 | 21.87 | 22.12 | 21.87 | 22.01 | 21.41 | 127,800 |
Jan 03, 2024 | 22.16 | 22.22 | 21.97 | 21.98 | 21.39 | 112,200 |
Jan 02, 2024 | 22.07 | 22.43 | 22.03 | 22.26 | 21.66 | 114,100 |
Dec 29, 2023 | 22.40 | 22.47 | 22.18 | 22.25 | 21.65 | 130,900 |
Dec 28, 2023 | 22.26 | 22.32 | 22.12 | 22.27 | 21.67 | 141,500 |
Dec 27, 2023 | 22.22 | 22.37 | 22.17 | 22.18 | 21.58 | 167,300 |
Dec 26, 2023 | 22.10 | 22.24 | 22.10 | 22.18 | 21.58 | 165,800 |
Dec 22, 2023 | 22.04 | 22.33 | 21.97 | 21.98 | 21.39 | 145,700 |
Dec 21, 2023 | 21.98 | 22.08 | 21.81 | 21.95 | 21.36 | 133,000 |
Dec 21, 2023 | 0.149 Dividend | |||||
Dec 20, 2023 | 22.40 | 22.50 | 21.91 | 21.91 | 21.17 | 142,200 |
Dec 19, 2023 | 22.29 | 22.41 | 22.17 | 22.37 | 21.62 | 140,100 |
Dec 18, 2023 | 22.20 | 22.35 | 22.15 | 22.23 | 21.48 | 210,300 |
Dec 15, 2023 | 21.80 | 22.90 | 21.79 | 22.05 | 21.31 | 358,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |