Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.35 | 22.40 | 22.28 | 22.33 | 22.33 | 5,546,423 |
May 02, 2024 | 22.16 | 22.24 | 22.14 | 22.23 | 22.23 | 4,762,100 |
May 01, 2024 | 22.14 | 22.22 | 22.11 | 22.16 | 22.16 | 7,490,500 |
May 01, 2024 | 0.06 Dividend | |||||
Apr 30, 2024 | 22.16 | 22.20 | 22.13 | 22.16 | 22.10 | 5,022,900 |
Apr 29, 2024 | 22.20 | 22.23 | 22.18 | 22.22 | 22.16 | 9,071,800 |
Apr 26, 2024 | 22.16 | 22.19 | 22.15 | 22.16 | 22.10 | 4,752,800 |
Apr 25, 2024 | 22.09 | 22.13 | 22.08 | 22.12 | 22.06 | 6,540,100 |
Apr 24, 2024 | 22.19 | 22.20 | 22.14 | 22.17 | 22.11 | 6,936,000 |
Apr 23, 2024 | 22.19 | 22.27 | 22.17 | 22.23 | 22.17 | 6,898,100 |
Apr 22, 2024 | 22.17 | 22.22 | 22.17 | 22.21 | 22.15 | 6,423,900 |
Apr 19, 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 22.15 | 10,929,800 |
Apr 18, 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 22.12 | 11,329,400 |
Apr 17, 2024 | 22.19 | 22.24 | 22.16 | 22.23 | 22.17 | 8,528,700 |
Apr 16, 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 22.07 | 6,938,500 |
Apr 15, 2024 | 22.20 | 22.20 | 22.13 | 22.19 | 22.13 | 10,367,800 |
Apr 12, 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 22.24 | 6,876,100 |
Apr 11, 2024 | 22.29 | 22.30 | 22.21 | 22.24 | 22.18 | 10,177,300 |
Apr 10, 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 22.19 | 11,712,800 |
Apr 09, 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 22.43 | 4,365,400 |
Apr 08, 2024 | 22.41 | 22.44 | 22.39 | 22.42 | 22.36 | 5,029,400 |
Apr 05, 2024 | 22.47 | 22.52 | 22.44 | 22.45 | 22.39 | 4,529,200 |
Apr 04, 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 22.50 | 5,400,600 |
Apr 03, 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 22.43 | 5,962,300 |
Apr 02, 2024 | 22.45 | 22.49 | 22.42 | 22.48 | 22.42 | 6,285,400 |
Apr 01, 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 22.45 | 8,148,700 |
Apr 01, 2024 | 0.058 Dividend | |||||
Mar 28, 2024 | 22.71 | 22.77 | 22.70 | 22.77 | 22.65 | 8,086,500 |
Mar 27, 2024 | 22.70 | 22.76 | 22.69 | 22.74 | 22.62 | 5,614,500 |
Mar 26, 2024 | 22.64 | 22.68 | 22.62 | 22.68 | 22.56 | 3,648,500 |
Mar 25, 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 22.53 | 3,774,300 |
Mar 22, 2024 | 22.71 | 22.71 | 22.68 | 22.70 | 22.58 | 5,185,900 |
Mar 21, 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 22.49 | 4,605,900 |
Mar 20, 2024 | 22.58 | 22.66 | 22.54 | 22.61 | 22.49 | 6,967,100 |
Mar 19, 2024 | 22.56 | 22.59 | 22.54 | 22.56 | 22.44 | 5,045,300 |
Mar 18, 2024 | 22.53 | 22.54 | 22.50 | 22.52 | 22.40 | 4,715,200 |
Mar 15, 2024 | 22.56 | 22.57 | 22.53 | 22.54 | 22.42 | 7,549,500 |
Mar 14, 2024 | 22.63 | 22.63 | 22.55 | 22.57 | 22.45 | 23,403,000 |
Mar 13, 2024 | 22.70 | 22.72 | 22.68 | 22.69 | 22.57 | 5,149,000 |
Mar 12, 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 22.60 | 5,339,800 |
Mar 11, 2024 | 22.82 | 22.84 | 22.78 | 22.80 | 22.68 | 7,959,800 |
Mar 08, 2024 | 22.84 | 22.85 | 22.81 | 22.82 | 22.70 | 5,100,400 |
Mar 07, 2024 | 22.83 | 22.83 | 22.78 | 22.82 | 22.70 | 5,943,300 |
Mar 06, 2024 | 22.77 | 22.82 | 22.76 | 22.79 | 22.67 | 7,791,100 |
Mar 05, 2024 | 22.74 | 22.78 | 22.71 | 22.75 | 22.63 | 5,705,200 |
Mar 04, 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 22.52 | 96,448,600 |
Mar 01, 2024 | 22.58 | 22.69 | 22.53 | 22.68 | 22.56 | 5,115,400 |
Mar 01, 2024 | 0.053 Dividend | |||||
Feb 29, 2024 | 22.63 | 22.67 | 22.62 | 22.65 | 22.48 | 5,503,000 |
Feb 28, 2024 | 22.57 | 22.61 | 22.55 | 22.60 | 22.43 | 4,388,000 |
Feb 27, 2024 | 22.56 | 22.59 | 22.53 | 22.54 | 22.37 | 5,851,800 |
Feb 26, 2024 | 22.62 | 22.62 | 22.54 | 22.58 | 22.41 | 5,453,400 |
Feb 23, 2024 | 22.53 | 22.62 | 22.53 | 22.61 | 22.44 | 6,548,800 |
Feb 22, 2024 | 22.52 | 22.55 | 22.50 | 22.53 | 22.36 | 5,250,100 |
Feb 21, 2024 | 22.59 | 22.59 | 22.51 | 22.53 | 22.36 | 6,249,000 |
Feb 20, 2024 | 22.58 | 22.62 | 22.57 | 22.58 | 22.41 | 6,249,000 |
Feb 16, 2024 | 22.52 | 22.55 | 22.51 | 22.55 | 22.38 | 5,169,100 |
Feb 15, 2024 | 22.64 | 22.66 | 22.59 | 22.62 | 22.45 | 11,015,300 |
Feb 14, 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 22.40 | 9,142,700 |
Feb 13, 2024 | 22.57 | 22.58 | 22.50 | 22.51 | 22.34 | 11,680,700 |
Feb 12, 2024 | 22.70 | 22.71 | 22.66 | 22.70 | 22.53 | 3,700,100 |
Feb 09, 2024 | 22.67 | 22.69 | 22.66 | 22.68 | 22.51 | 7,393,800 |
Feb 08, 2024 | 22.71 | 22.74 | 22.68 | 22.70 | 22.53 | 6,348,300 |
Feb 07, 2024 | 22.76 | 22.83 | 22.75 | 22.75 | 22.58 | 8,421,700 |
Feb 06, 2024 | 22.71 | 22.80 | 22.71 | 22.79 | 22.62 | 8,592,200 |
Feb 05, 2024 | 22.75 | 22.76 | 22.68 | 22.69 | 22.52 | 7,324,700 |
Feb 02, 2024 | 22.89 | 22.92 | 22.82 | 22.86 | 22.69 | 6,471,100 |
Feb 01, 2024 | 23.04 | 23.14 | 23.00 | 23.08 | 22.91 | 7,577,700 |
Feb 01, 2024 | 0.053 Dividend | |||||
Jan 31, 2024 | 22.96 | 23.03 | 22.93 | 23.00 | 22.77 | 8,671,500 |
Jan 30, 2024 | 22.88 | 22.90 | 22.80 | 22.87 | 22.64 | 9,473,800 |
Jan 29, 2024 | 22.80 | 22.87 | 22.78 | 22.85 | 22.62 | 6,415,200 |
Jan 26, 2024 | 22.76 | 22.77 | 22.73 | 22.76 | 22.54 | 6,332,400 |
Jan 25, 2024 | 22.77 | 22.79 | 22.74 | 22.78 | 22.56 | 21,858,400 |
Jan 24, 2024 | 22.82 | 22.82 | 22.69 | 22.70 | 22.48 | 7,978,700 |
Jan 23, 2024 | 22.75 | 22.76 | 22.72 | 22.75 | 22.53 | 5,593,900 |
Jan 22, 2024 | 22.81 | 22.83 | 22.78 | 22.79 | 22.57 | 5,582,800 |
Jan 19, 2024 | 22.71 | 22.75 | 22.68 | 22.74 | 22.52 | 5,589,400 |
Jan 18, 2024 | 22.78 | 22.79 | 22.72 | 22.74 | 22.52 | 5,820,200 |
Jan 17, 2024 | 22.79 | 22.81 | 22.75 | 22.79 | 22.57 | 6,683,400 |
Jan 16, 2024 | 22.91 | 22.94 | 22.82 | 22.84 | 22.61 | 8,002,500 |
Jan 12, 2024 | 22.99 | 23.04 | 22.95 | 22.99 | 22.76 | 5,254,700 |
Jan 11, 2024 | 22.87 | 22.96 | 22.85 | 22.95 | 22.72 | 10,334,300 |
Jan 10, 2024 | 22.92 | 22.93 | 22.85 | 22.85 | 22.62 | 8,446,200 |
Jan 09, 2024 | 22.87 | 22.91 | 22.87 | 22.88 | 22.65 | 9,663,800 |
Jan 08, 2024 | 22.84 | 22.94 | 22.83 | 22.90 | 22.67 | 6,679,600 |
Jan 05, 2024 | 22.83 | 22.96 | 22.82 | 22.83 | 22.60 | 8,128,700 |
Jan 04, 2024 | 22.91 | 22.93 | 22.88 | 22.90 | 22.67 | 6,310,000 |
Jan 03, 2024 | 22.90 | 23.02 | 22.88 | 23.01 | 22.78 | 7,688,200 |
Jan 02, 2024 | 22.96 | 23.00 | 22.95 | 22.97 | 22.74 | 6,256,200 |
Dec 29, 2023 | 23.03 | 23.09 | 23.02 | 23.04 | 22.81 | 4,152,000 |
Dec 28, 2023 | 23.10 | 23.14 | 23.06 | 23.08 | 22.85 | 4,432,900 |
Dec 27, 2023 | 23.07 | 23.14 | 23.06 | 23.13 | 22.90 | 6,619,800 |
Dec 26, 2023 | 22.98 | 23.01 | 22.97 | 23.00 | 22.77 | 4,905,600 |
Dec 22, 2023 | 23.04 | 23.04 | 22.96 | 22.98 | 22.75 | 6,578,200 |
Dec 21, 2023 | 23.06 | 23.08 | 22.98 | 23.00 | 22.77 | 6,485,100 |
Dec 20, 2023 | 22.98 | 23.04 | 22.94 | 23.00 | 22.77 | 10,001,800 |
Dec 19, 2023 | 22.94 | 22.97 | 22.92 | 22.94 | 22.71 | 7,934,100 |
Dec 18, 2023 | 22.92 | 22.92 | 22.88 | 22.91 | 22.68 | 8,362,700 |
Dec 15, 2023 | 22.94 | 22.98 | 22.92 | 22.96 | 22.73 | 9,945,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |