Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 22.61 | 22.61 | 22.57 | 22.58 | 22.58 | 167,900 |
May 17, 2024 | 22.65 | 22.65 | 22.52 | 22.57 | 22.57 | 137,500 |
May 16, 2024 | 22.64 | 22.64 | 22.53 | 22.54 | 22.54 | 160,200 |
May 15, 2024 | 22.58 | 22.58 | 22.50 | 22.58 | 22.58 | 275,700 |
May 14, 2024 | 22.46 | 22.47 | 22.36 | 22.46 | 22.46 | 199,600 |
May 13, 2024 | 22.49 | 22.49 | 22.36 | 22.39 | 22.39 | 162,000 |
May 10, 2024 | 22.48 | 22.48 | 22.33 | 22.39 | 22.39 | 119,000 |
May 09, 2024 | 22.37 | 22.38 | 22.31 | 22.38 | 22.38 | 227,300 |
May 08, 2024 | 22.27 | 22.32 | 22.25 | 22.32 | 22.32 | 555,600 |
May 07, 2024 | 22.37 | 22.37 | 22.26 | 22.28 | 22.28 | 165,000 |
May 06, 2024 | 22.28 | 22.29 | 22.21 | 22.29 | 22.29 | 86,600 |
May 03, 2024 | 22.15 | 22.17 | 22.07 | 22.16 | 22.16 | 111,800 |
May 02, 2024 | 21.96 | 21.99 | 21.81 | 21.98 | 21.98 | 149,000 |
May 01, 2024 | 21.84 | 21.98 | 21.74 | 21.79 | 21.79 | 406,100 |
Apr 30, 2024 | 22.05 | 22.05 | 21.76 | 21.79 | 21.79 | 267,400 |
Apr 29, 2024 | 22.07 | 22.09 | 21.99 | 22.06 | 22.06 | 137,000 |
Apr 26, 2024 | 22.00 | 22.09 | 21.96 | 22.04 | 22.04 | 142,000 |
Apr 25, 2024 | 21.80 | 21.89 | 21.71 | 21.89 | 21.89 | 188,200 |
Apr 24, 2024 | 22.04 | 22.04 | 21.90 | 21.98 | 21.98 | 302,900 |
Apr 23, 2024 | 21.85 | 22.01 | 21.81 | 22.00 | 22.00 | 242,500 |
Apr 23, 2024 | 0.168 Dividend | |||||
Apr 22, 2024 | 21.80 | 22.01 | 21.79 | 21.94 | 21.77 | 155,400 |
Apr 19, 2024 | 21.85 | 21.89 | 21.69 | 21.75 | 21.58 | 171,900 |
Apr 18, 2024 | 21.92 | 21.99 | 21.81 | 21.85 | 21.68 | 200,000 |
Apr 17, 2024 | 22.04 | 22.10 | 21.85 | 21.90 | 21.73 | 279,200 |
Apr 16, 2024 | 22.02 | 22.04 | 21.91 | 21.99 | 21.82 | 440,400 |
Apr 15, 2024 | 22.22 | 22.31 | 21.95 | 22.00 | 21.83 | 186,300 |
Apr 12, 2024 | 22.34 | 22.34 | 22.10 | 22.16 | 21.99 | 173,100 |
Apr 11, 2024 | 22.24 | 22.42 | 22.24 | 22.39 | 22.22 | 227,900 |
Apr 10, 2024 | 22.25 | 22.30 | 22.19 | 22.26 | 22.09 | 205,900 |
Apr 09, 2024 | 22.42 | 22.42 | 22.25 | 22.35 | 22.18 | 166,700 |
Apr 08, 2024 | 22.36 | 22.41 | 22.34 | 22.38 | 22.21 | 86,200 |
Apr 05, 2024 | 22.28 | 22.40 | 22.22 | 22.36 | 22.19 | 202,400 |
Apr 04, 2024 | 22.55 | 22.55 | 22.20 | 22.23 | 22.06 | 184,100 |
Apr 03, 2024 | 22.34 | 22.41 | 22.31 | 22.38 | 22.21 | 172,400 |
Apr 02, 2024 | 22.39 | 22.39 | 22.28 | 22.34 | 22.17 | 225,100 |
Apr 01, 2024 | 22.55 | 22.55 | 22.40 | 22.46 | 22.29 | 120,200 |
Mar 28, 2024 | 22.48 | 22.48 | 22.42 | 22.47 | 22.30 | 157,900 |
Mar 27, 2024 | 22.45 | 22.45 | 22.35 | 22.43 | 22.26 | 126,500 |
Mar 26, 2024 | 22.45 | 22.45 | 22.34 | 22.36 | 22.19 | 172,800 |
Mar 25, 2024 | 22.44 | 22.46 | 22.38 | 22.41 | 22.24 | 253,900 |
Mar 22, 2024 | 22.51 | 22.51 | 22.37 | 22.42 | 22.25 | 165,200 |
Mar 21, 2024 | 22.59 | 22.59 | 22.42 | 22.45 | 22.28 | 162,300 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 20, 2024 | 22.40 | 22.55 | 22.36 | 22.53 | 22.20 | 182,400 |
Mar 19, 2024 | 22.31 | 22.42 | 22.27 | 22.40 | 22.07 | 129,000 |
Mar 18, 2024 | 22.37 | 22.37 | 22.25 | 22.29 | 21.96 | 149,200 |
Mar 15, 2024 | 22.46 | 22.46 | 22.20 | 22.26 | 21.93 | 138,000 |
Mar 14, 2024 | 22.43 | 22.43 | 22.25 | 22.31 | 21.98 | 120,700 |
Mar 13, 2024 | 22.38 | 22.38 | 22.31 | 22.36 | 22.03 | 128,900 |
Mar 12, 2024 | 22.29 | 22.34 | 22.22 | 22.32 | 21.99 | 128,700 |
Mar 11, 2024 | 22.23 | 22.23 | 22.14 | 22.20 | 21.87 | 152,500 |
Mar 08, 2024 | 22.32 | 22.36 | 22.17 | 22.24 | 21.91 | 375,200 |
Mar 07, 2024 | 22.36 | 22.36 | 22.21 | 22.29 | 21.96 | 174,000 |
Mar 06, 2024 | 22.31 | 22.31 | 22.13 | 22.19 | 21.86 | 213,900 |
Mar 05, 2024 | 22.14 | 22.17 | 22.06 | 22.14 | 21.81 | 184,500 |
Mar 04, 2024 | 22.25 | 22.25 | 22.14 | 22.14 | 21.81 | 173,900 |
Mar 01, 2024 | 22.15 | 22.23 | 22.13 | 22.22 | 21.89 | 197,100 |
Feb 29, 2024 | 22.16 | 22.16 | 22.02 | 22.09 | 21.77 | 172,400 |
Feb 28, 2024 | 22.14 | 22.14 | 22.05 | 22.09 | 21.77 | 241,000 |
Feb 27, 2024 | 22.16 | 22.16 | 22.06 | 22.14 | 21.81 | 163,000 |
Feb 26, 2024 | 22.07 | 22.13 | 22.00 | 22.12 | 21.79 | 174,000 |
Feb 23, 2024 | 22.06 | 22.10 | 22.03 | 22.09 | 21.77 | 328,500 |
Feb 22, 2024 | 21.90 | 22.07 | 21.90 | 22.06 | 21.74 | 163,400 |
Feb 21, 2024 | 21.81 | 21.85 | 21.72 | 21.84 | 21.52 | 177,400 |
Feb 21, 2024 | 0.16 Dividend | |||||
Feb 20, 2024 | 22.05 | 22.08 | 21.88 | 21.97 | 21.49 | 180,100 |
Feb 16, 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 21.60 | 283,400 |
Feb 15, 2024 | 22.05 | 22.14 | 22.02 | 22.13 | 21.65 | 215,800 |
Feb 14, 2024 | 21.95 | 22.00 | 21.87 | 22.00 | 21.52 | 149,100 |
Feb 13, 2024 | 21.90 | 21.94 | 21.74 | 21.86 | 21.38 | 139,100 |
Feb 12, 2024 | 22.03 | 22.07 | 22.00 | 22.05 | 21.57 | 108,000 |
Feb 09, 2024 | 22.00 | 22.03 | 21.96 | 22.01 | 21.53 | 387,400 |
Feb 08, 2024 | 21.83 | 21.97 | 21.83 | 21.96 | 21.48 | 151,600 |
Feb 07, 2024 | 21.88 | 21.88 | 21.78 | 21.87 | 21.39 | 278,500 |
Feb 06, 2024 | 21.87 | 21.92 | 21.77 | 21.83 | 21.35 | 152,900 |
Feb 05, 2024 | 21.86 | 21.87 | 21.73 | 21.85 | 21.37 | 176,400 |
Feb 02, 2024 | 21.82 | 21.87 | 21.74 | 21.85 | 21.37 | 178,300 |
Feb 01, 2024 | 21.73 | 21.81 | 21.62 | 21.78 | 21.30 | 341,600 |
Jan 31, 2024 | 21.82 | 21.82 | 21.60 | 21.62 | 21.15 | 210,700 |
Jan 30, 2024 | 21.80 | 21.85 | 21.77 | 21.84 | 21.36 | 303,000 |
Jan 29, 2024 | 21.73 | 21.81 | 21.68 | 21.81 | 21.33 | 202,500 |
Jan 26, 2024 | 21.72 | 21.73 | 21.66 | 21.72 | 21.24 | 381,500 |
Jan 25, 2024 | 21.75 | 21.75 | 21.61 | 21.69 | 21.22 | 580,100 |
Jan 24, 2024 | 21.69 | 21.69 | 21.60 | 21.63 | 21.16 | 252,500 |
Jan 23, 2024 | 21.60 | 21.61 | 21.52 | 21.60 | 21.13 | 146,900 |
Jan 23, 2024 | 0.16 Dividend | |||||
Jan 22, 2024 | 21.71 | 21.73 | 21.66 | 21.73 | 21.10 | 212,300 |
Jan 19, 2024 | 21.61 | 21.69 | 21.47 | 21.65 | 21.02 | 250,700 |
Jan 18, 2024 | 21.49 | 21.51 | 21.39 | 21.51 | 20.88 | 127,000 |
Jan 17, 2024 | 21.44 | 21.46 | 21.34 | 21.43 | 20.81 | 781,000 |
Jan 16, 2024 | 21.51 | 21.52 | 21.33 | 21.48 | 20.86 | 118,200 |
Jan 12, 2024 | 21.56 | 21.60 | 21.48 | 21.55 | 20.92 | 205,200 |
Jan 11, 2024 | 21.55 | 21.55 | 21.39 | 21.47 | 20.85 | 232,900 |
Jan 10, 2024 | 21.52 | 21.52 | 21.44 | 21.49 | 20.87 | 150,200 |
Jan 09, 2024 | 21.44 | 21.47 | 21.35 | 21.46 | 20.84 | 124,100 |
Jan 08, 2024 | 21.30 | 21.46 | 21.25 | 21.46 | 20.84 | 135,800 |
Jan 05, 2024 | 21.30 | 21.35 | 21.25 | 21.27 | 20.65 | 161,400 |
Jan 04, 2024 | 21.30 | 21.36 | 21.26 | 21.27 | 20.65 | 132,200 |
Jan 03, 2024 | 21.32 | 21.34 | 21.25 | 21.28 | 20.66 | 75,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |