Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.11 | 22.22 | 22.10 | 22.10 | 22.10 | 23,186 |
May 06, 2024 | 22.14 | 22.15 | 22.10 | 22.12 | 22.12 | 23,100 |
May 03, 2024 | 22.09 | 22.10 | 22.04 | 22.08 | 22.08 | 31,900 |
May 02, 2024 | 21.99 | 22.06 | 21.95 | 22.04 | 22.04 | 33,700 |
May 01, 2024 | 21.92 | 22.06 | 21.91 | 21.98 | 21.98 | 25,500 |
Apr 30, 2024 | 21.97 | 22.09 | 21.97 | 21.97 | 21.97 | 22,800 |
Apr 29, 2024 | 22.02 | 22.07 | 21.97 | 22.02 | 22.02 | 114,600 |
Apr 26, 2024 | 21.94 | 22.02 | 21.94 | 21.99 | 21.99 | 74,600 |
Apr 25, 2024 | 21.89 | 21.98 | 21.83 | 21.91 | 21.91 | 19,700 |
Apr 24, 2024 | 21.96 | 22.00 | 21.88 | 21.88 | 21.88 | 34,300 |
Apr 24, 2024 | 0.11 Dividend | |||||
Apr 23, 2024 | 22.03 | 22.18 | 21.97 | 22.03 | 21.92 | 207,400 |
Apr 22, 2024 | 21.90 | 21.97 | 21.85 | 21.95 | 21.84 | 25,200 |
Apr 19, 2024 | 21.84 | 21.90 | 21.78 | 21.84 | 21.73 | 47,300 |
Apr 18, 2024 | 21.77 | 21.85 | 21.73 | 21.85 | 21.74 | 13,700 |
Apr 17, 2024 | 21.84 | 21.88 | 21.73 | 21.78 | 21.67 | 195,000 |
Apr 16, 2024 | 21.81 | 21.87 | 21.80 | 21.82 | 21.71 | 33,900 |
Apr 15, 2024 | 21.95 | 21.97 | 21.82 | 21.84 | 21.73 | 30,000 |
Apr 12, 2024 | 21.89 | 21.94 | 21.87 | 21.93 | 21.82 | 24,100 |
Apr 11, 2024 | 22.00 | 22.06 | 21.94 | 21.99 | 21.88 | 17,600 |
Apr 10, 2024 | 22.00 | 22.05 | 21.93 | 22.00 | 21.89 | 7,300 |
Apr 09, 2024 | 22.07 | 22.07 | 21.99 | 22.02 | 21.91 | 16,700 |
Apr 08, 2024 | 22.01 | 22.01 | 21.95 | 22.00 | 21.89 | 21,900 |
Apr 05, 2024 | 21.86 | 22.01 | 21.86 | 21.94 | 21.83 | 31,700 |
Apr 04, 2024 | 22.02 | 22.05 | 21.90 | 21.90 | 21.79 | 17,000 |
Apr 03, 2024 | 21.89 | 22.01 | 21.89 | 21.93 | 21.82 | 24,000 |
Apr 02, 2024 | 22.01 | 22.13 | 21.95 | 21.98 | 21.87 | 16,400 |
Apr 01, 2024 | 21.93 | 22.03 | 21.93 | 22.00 | 21.89 | 63,500 |
Mar 28, 2024 | 22.03 | 22.06 | 21.94 | 22.03 | 21.92 | 16,400 |
Mar 27, 2024 | 22.19 | 22.19 | 21.93 | 22.04 | 21.93 | 46,900 |
Mar 26, 2024 | 22.00 | 22.16 | 21.94 | 21.96 | 21.85 | 18,800 |
Mar 25, 2024 | 21.78 | 21.98 | 21.78 | 21.96 | 21.85 | 44,000 |
Mar 22, 2024 | 22.14 | 22.25 | 21.94 | 21.94 | 21.83 | 71,300 |
Mar 22, 2024 | 0.11 Dividend | |||||
Mar 21, 2024 | 22.29 | 22.30 | 22.09 | 22.17 | 21.95 | 68,600 |
Mar 20, 2024 | 22.07 | 22.18 | 22.02 | 22.17 | 21.95 | 56,400 |
Mar 19, 2024 | 22.01 | 22.10 | 22.00 | 22.09 | 21.87 | 50,900 |
Mar 18, 2024 | 22.07 | 22.07 | 21.95 | 22.02 | 21.80 | 19,600 |
Mar 15, 2024 | 21.99 | 22.05 | 21.82 | 21.97 | 21.75 | 137,700 |
Mar 14, 2024 | 22.05 | 22.08 | 21.89 | 21.98 | 21.76 | 65,000 |
Mar 13, 2024 | 21.99 | 22.09 | 21.93 | 21.97 | 21.75 | 53,100 |
Mar 12, 2024 | 21.91 | 22.09 | 21.75 | 21.94 | 21.72 | 857,400 |
Mar 11, 2024 | 21.90 | 21.92 | 21.82 | 21.91 | 21.69 | 44,500 |
Mar 08, 2024 | 21.89 | 21.97 | 21.84 | 21.85 | 21.63 | 21,400 |
Mar 07, 2024 | 21.93 | 21.94 | 21.84 | 21.88 | 21.66 | 10,500 |
Mar 06, 2024 | 21.91 | 21.96 | 21.82 | 21.88 | 21.66 | 16,000 |
Mar 05, 2024 | 21.81 | 21.98 | 21.81 | 21.82 | 21.60 | 22,800 |
Mar 04, 2024 | 21.89 | 21.91 | 21.80 | 21.88 | 21.66 | 32,400 |
Mar 01, 2024 | 21.78 | 21.99 | 21.73 | 21.79 | 21.57 | 46,800 |
Feb 29, 2024 | 21.78 | 21.85 | 21.75 | 21.82 | 21.60 | 75,100 |
Feb 28, 2024 | 21.84 | 21.98 | 21.81 | 21.81 | 21.59 | 37,600 |
Feb 27, 2024 | 21.81 | 21.91 | 21.77 | 21.88 | 21.66 | 15,600 |
Feb 26, 2024 | 21.86 | 21.96 | 21.77 | 21.82 | 21.60 | 122,500 |
Feb 23, 2024 | 21.84 | 21.91 | 21.84 | 21.86 | 21.64 | 5,800 |
Feb 23, 2024 | 0.105 Dividend | |||||
Feb 22, 2024 | 21.90 | 21.99 | 21.80 | 21.98 | 21.66 | 56,300 |
Feb 21, 2024 | 21.91 | 21.95 | 21.81 | 21.89 | 21.57 | 23,600 |
Feb 20, 2024 | 21.85 | 21.95 | 21.83 | 21.91 | 21.59 | 66,000 |
Feb 16, 2024 | 21.83 | 21.90 | 21.69 | 21.83 | 21.51 | 26,700 |
Feb 15, 2024 | 21.70 | 21.85 | 21.68 | 21.82 | 21.50 | 23,700 |
Feb 14, 2024 | 21.77 | 21.95 | 21.67 | 21.76 | 21.44 | 60,100 |
Feb 13, 2024 | 21.79 | 21.84 | 21.64 | 21.75 | 21.43 | 9,700 |
Feb 12, 2024 | 21.81 | 21.88 | 21.68 | 21.77 | 21.45 | 18,800 |
Feb 09, 2024 | 21.70 | 21.95 | 21.70 | 21.82 | 21.50 | 10,700 |
Feb 08, 2024 | 21.73 | 21.87 | 21.70 | 21.70 | 21.38 | 24,200 |
Feb 07, 2024 | 21.75 | 21.85 | 21.70 | 21.76 | 21.44 | 37,100 |
Feb 06, 2024 | 21.70 | 21.87 | 21.68 | 21.70 | 21.38 | 69,800 |
Feb 05, 2024 | 21.76 | 21.81 | 21.61 | 21.70 | 21.38 | 69,600 |
Feb 02, 2024 | 21.60 | 21.89 | 21.60 | 21.73 | 21.41 | 92,400 |
Feb 01, 2024 | 21.60 | 21.77 | 21.56 | 21.67 | 21.35 | 44,800 |
Jan 31, 2024 | 21.72 | 21.82 | 21.58 | 21.65 | 21.33 | 23,500 |
Jan 30, 2024 | 21.85 | 21.85 | 21.74 | 21.79 | 21.47 | 33,500 |
Jan 29, 2024 | 21.79 | 21.82 | 21.68 | 21.81 | 21.49 | 14,000 |
Jan 26, 2024 | 21.73 | 21.83 | 21.71 | 21.74 | 21.42 | 20,500 |
Jan 25, 2024 | 21.68 | 21.79 | 21.63 | 21.79 | 21.47 | 41,700 |
Jan 25, 2024 | 0.1 Dividend | |||||
Jan 24, 2024 | 21.68 | 21.85 | 21.68 | 21.78 | 21.36 | 31,500 |
Jan 23, 2024 | 21.72 | 21.80 | 21.60 | 21.73 | 21.31 | 113,100 |
Jan 22, 2024 | 21.75 | 21.82 | 21.71 | 21.73 | 21.31 | 32,000 |
Jan 19, 2024 | 21.75 | 21.76 | 21.60 | 21.75 | 21.33 | 34,100 |
Jan 18, 2024 | 21.65 | 21.72 | 21.58 | 21.67 | 21.25 | 32,800 |
Jan 17, 2024 | 21.66 | 21.72 | 21.50 | 21.68 | 21.26 | 50,000 |
Jan 16, 2024 | 21.76 | 21.76 | 21.60 | 21.67 | 21.25 | 22,800 |
Jan 12, 2024 | 21.81 | 21.82 | 21.65 | 21.78 | 21.36 | 87,200 |
Jan 11, 2024 | 21.66 | 21.79 | 21.54 | 21.71 | 21.29 | 86,000 |
Jan 10, 2024 | 21.61 | 21.80 | 21.52 | 21.76 | 21.34 | 77,300 |
Jan 09, 2024 | 21.72 | 21.72 | 21.53 | 21.69 | 21.27 | 58,100 |
Jan 08, 2024 | 21.55 | 21.74 | 21.46 | 21.58 | 21.17 | 118,000 |
Jan 05, 2024 | 21.55 | 21.58 | 21.45 | 21.56 | 21.15 | 54,900 |
Jan 04, 2024 | 21.58 | 21.58 | 21.45 | 21.52 | 21.11 | 12,000 |
Jan 03, 2024 | 21.46 | 21.60 | 21.45 | 21.48 | 21.07 | 55,100 |
Jan 02, 2024 | 21.58 | 21.66 | 21.50 | 21.61 | 21.20 | 41,300 |
Dec 29, 2023 | 21.83 | 21.83 | 21.58 | 21.62 | 21.21 | 33,200 |
Dec 28, 2023 | 21.80 | 21.85 | 21.66 | 21.69 | 21.27 | 34,200 |
Dec 27, 2023 | 21.76 | 21.77 | 21.65 | 21.73 | 21.31 | 55,400 |
Dec 26, 2023 | 21.64 | 21.72 | 21.63 | 21.65 | 21.23 | 18,500 |
Dec 22, 2023 | 21.71 | 21.85 | 21.59 | 21.63 | 21.22 | 29,800 |
Dec 22, 2023 | 0.147 Dividend | |||||
Dec 21, 2023 | 21.69 | 21.84 | 21.68 | 21.84 | 21.28 | 22,300 |
Dec 20, 2023 | 21.79 | 21.84 | 21.68 | 21.68 | 21.12 | 40,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |