Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 23.34 | 23.44 | 23.26 | 23.32 | 23.32 | 26,800 |
May 07, 2024 | 23.33 | 23.39 | 23.29 | 23.34 | 23.34 | 34,100 |
May 06, 2024 | 23.28 | 23.37 | 23.24 | 23.37 | 23.37 | 25,400 |
May 03, 2024 | 23.25 | 23.35 | 23.24 | 23.25 | 23.25 | 37,500 |
May 02, 2024 | 23.11 | 23.27 | 23.10 | 23.27 | 23.27 | 19,400 |
May 01, 2024 | 23.07 | 23.14 | 23.05 | 23.08 | 23.08 | 8,400 |
Apr 30, 2024 | 22.99 | 23.11 | 22.99 | 23.08 | 23.08 | 43,900 |
Apr 29, 2024 | 23.02 | 23.14 | 23.02 | 23.07 | 23.07 | 26,700 |
Apr 26, 2024 | 23.09 | 23.09 | 23.02 | 23.04 | 23.04 | 23,800 |
Apr 25, 2024 | 23.08 | 23.10 | 23.01 | 23.10 | 23.10 | 51,300 |
Apr 24, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 23.13 | 22,600 |
Apr 23, 2024 | 23.12 | 23.19 | 23.10 | 23.15 | 23.15 | 52,100 |
Apr 22, 2024 | 23.10 | 23.13 | 23.10 | 23.11 | 23.11 | 23,900 |
Apr 19, 2024 | 23.15 | 23.15 | 23.06 | 23.13 | 23.13 | 18,900 |
Apr 18, 2024 | 23.10 | 23.10 | 23.05 | 23.08 | 23.08 | 39,100 |
Apr 17, 2024 | 23.09 | 23.14 | 23.07 | 23.07 | 23.07 | 46,500 |
Apr 16, 2024 | 23.25 | 23.25 | 23.00 | 23.04 | 23.04 | 33,700 |
Apr 15, 2024 | 23.10 | 23.14 | 23.08 | 23.09 | 23.09 | 1,555,200 |
Apr 12, 2024 | 23.25 | 23.25 | 23.18 | 23.20 | 23.20 | 45,700 |
Apr 11, 2024 | 23.18 | 23.21 | 23.13 | 23.19 | 23.19 | 23,200 |
Apr 10, 2024 | 23.27 | 23.27 | 23.14 | 23.18 | 23.18 | 14,900 |
Apr 09, 2024 | 23.36 | 23.40 | 23.33 | 23.34 | 23.34 | 22,200 |
Apr 08, 2024 | 23.31 | 23.32 | 23.29 | 23.31 | 23.31 | 19,100 |
Apr 05, 2024 | 23.36 | 23.38 | 23.33 | 23.34 | 23.34 | 42,700 |
Apr 04, 2024 | 23.08 | 23.40 | 23.08 | 23.40 | 23.40 | 29,900 |
Apr 03, 2024 | 23.35 | 23.41 | 23.31 | 23.36 | 23.36 | 59,900 |
Apr 02, 2024 | 23.35 | 23.42 | 23.28 | 23.42 | 23.42 | 146,200 |
Apr 01, 2024 | 23.60 | 23.60 | 23.33 | 23.41 | 23.41 | 38,700 |
Mar 28, 2024 | 23.44 | 23.52 | 23.44 | 23.48 | 23.48 | 43,100 |
Mar 27, 2024 | 23.46 | 23.50 | 23.43 | 23.48 | 23.48 | 29,900 |
Mar 27, 2024 | 0.085 Dividend | |||||
Mar 26, 2024 | 23.50 | 23.50 | 23.44 | 23.44 | 23.35 | 19,000 |
Mar 25, 2024 | 23.51 | 23.53 | 23.49 | 23.50 | 23.41 | 14,500 |
Mar 22, 2024 | 23.57 | 23.57 | 23.53 | 23.54 | 23.45 | 24,100 |
Mar 21, 2024 | 23.53 | 23.71 | 23.48 | 23.48 | 23.39 | 33,300 |
Mar 20, 2024 | 23.42 | 23.55 | 23.42 | 23.53 | 23.44 | 50,000 |
Mar 19, 2024 | 23.39 | 23.45 | 23.39 | 23.41 | 23.33 | 39,300 |
Mar 18, 2024 | 23.37 | 23.43 | 23.34 | 23.43 | 23.35 | 71,500 |
Mar 15, 2024 | 23.40 | 23.46 | 23.38 | 23.43 | 23.35 | 79,700 |
Mar 14, 2024 | 23.44 | 23.45 | 23.39 | 23.39 | 23.31 | 29,600 |
Mar 13, 2024 | 23.50 | 23.55 | 23.48 | 23.48 | 23.39 | 41,400 |
Mar 12, 2024 | 23.42 | 23.55 | 23.42 | 23.49 | 23.40 | 23,700 |
Mar 11, 2024 | 23.54 | 23.71 | 23.52 | 23.52 | 23.43 | 29,600 |
Mar 08, 2024 | 23.59 | 23.59 | 23.53 | 23.57 | 23.48 | 33,100 |
Mar 07, 2024 | 23.53 | 23.54 | 23.48 | 23.51 | 23.42 | 19,400 |
Mar 06, 2024 | 23.53 | 23.55 | 23.45 | 23.46 | 23.37 | 33,500 |
Mar 05, 2024 | 23.38 | 23.49 | 23.38 | 23.43 | 23.35 | 41,200 |
Mar 04, 2024 | 23.51 | 23.51 | 23.38 | 23.43 | 23.35 | 20,500 |
Mar 01, 2024 | 23.25 | 23.47 | 23.25 | 23.42 | 23.34 | 42,600 |
Feb 29, 2024 | 23.39 | 23.41 | 23.27 | 23.29 | 23.21 | 141,100 |
Feb 28, 2024 | 23.31 | 23.37 | 23.27 | 23.30 | 23.21 | 45,100 |
Feb 27, 2024 | 23.25 | 23.62 | 23.21 | 23.26 | 23.18 | 47,500 |
Feb 26, 2024 | 23.18 | 23.58 | 23.11 | 23.58 | 23.49 | 114,800 |
Feb 23, 2024 | 23.35 | 23.56 | 23.05 | 23.34 | 23.26 | 34,300 |
Feb 23, 2024 | 0.071 Dividend | |||||
Feb 22, 2024 | 23.32 | 23.65 | 23.31 | 23.35 | 23.19 | 26,000 |
Feb 21, 2024 | 23.65 | 23.65 | 23.27 | 23.39 | 23.23 | 46,300 |
Feb 20, 2024 | 23.49 | 23.71 | 23.37 | 23.45 | 23.29 | 28,900 |
Feb 16, 2024 | 23.41 | 23.66 | 23.37 | 23.56 | 23.40 | 36,200 |
Feb 15, 2024 | 23.53 | 23.71 | 23.42 | 23.47 | 23.31 | 17,200 |
Feb 14, 2024 | 23.38 | 23.64 | 23.34 | 23.42 | 23.26 | 41,300 |
Feb 13, 2024 | 23.56 | 23.60 | 23.15 | 23.59 | 23.43 | 38,500 |
Feb 12, 2024 | 23.59 | 23.68 | 23.46 | 23.52 | 23.36 | 22,300 |
Feb 09, 2024 | 23.45 | 23.49 | 23.21 | 23.48 | 23.32 | 45,200 |
Feb 08, 2024 | 23.49 | 23.75 | 23.32 | 23.48 | 23.32 | 20,800 |
Feb 07, 2024 | 23.45 | 23.72 | 23.45 | 23.50 | 23.34 | 21,700 |
Feb 06, 2024 | 23.46 | 23.77 | 23.26 | 23.68 | 23.52 | 40,200 |
Feb 05, 2024 | 23.52 | 23.73 | 23.42 | 23.73 | 23.57 | 22,000 |
Feb 02, 2024 | 23.58 | 23.67 | 23.53 | 23.53 | 23.37 | 45,600 |
Feb 01, 2024 | 23.69 | 23.78 | 23.66 | 23.78 | 23.62 | 19,700 |
Jan 31, 2024 | 23.77 | 23.78 | 23.61 | 23.65 | 23.49 | 72,200 |
Jan 30, 2024 | 23.62 | 23.68 | 23.48 | 23.59 | 23.43 | 37,600 |
Jan 29, 2024 | 23.69 | 23.80 | 23.46 | 23.51 | 23.35 | 75,100 |
Jan 26, 2024 | 23.52 | 23.54 | 23.46 | 23.46 | 23.30 | 52,100 |
Jan 26, 2024 | 0.056 Dividend | |||||
Jan 25, 2024 | 23.62 | 23.87 | 23.51 | 23.59 | 23.38 | 49,800 |
Jan 24, 2024 | 23.52 | 23.95 | 23.30 | 23.51 | 23.30 | 68,900 |
Jan 23, 2024 | 23.56 | 23.99 | 23.20 | 23.99 | 23.77 | 87,000 |
Jan 22, 2024 | 23.60 | 23.64 | 23.52 | 23.63 | 23.42 | 39,800 |
Jan 19, 2024 | 23.64 | 23.64 | 23.39 | 23.52 | 23.31 | 68,400 |
Jan 18, 2024 | 23.48 | 23.57 | 23.48 | 23.53 | 23.32 | 32,300 |
Jan 17, 2024 | 23.55 | 23.56 | 23.42 | 23.48 | 23.27 | 34,400 |
Jan 16, 2024 | 23.68 | 23.68 | 23.52 | 23.58 | 23.37 | 37,000 |
Jan 12, 2024 | 23.70 | 23.72 | 23.63 | 23.65 | 23.44 | 31,700 |
Jan 11, 2024 | 23.50 | 23.68 | 23.50 | 23.60 | 23.39 | 35,300 |
Jan 10, 2024 | 23.46 | 23.69 | 23.45 | 23.45 | 23.24 | 60,200 |
Jan 09, 2024 | 23.51 | 23.56 | 23.46 | 23.55 | 23.33 | 64,200 |
Jan 08, 2024 | 23.45 | 23.56 | 23.45 | 23.56 | 23.35 | 26,800 |
Jan 05, 2024 | 23.54 | 23.56 | 23.45 | 23.47 | 23.26 | 58,700 |
Jan 04, 2024 | 23.50 | 23.58 | 23.45 | 23.52 | 23.31 | 18,000 |
Jan 03, 2024 | 23.50 | 23.59 | 23.43 | 23.52 | 23.31 | 171,500 |
Jan 02, 2024 | 23.73 | 23.73 | 23.50 | 23.53 | 23.32 | 33,900 |
Dec 29, 2023 | 23.69 | 23.86 | 23.58 | 23.59 | 23.38 | 38,600 |
Dec 28, 2023 | 23.77 | 23.78 | 23.60 | 23.69 | 23.48 | 47,900 |
Dec 27, 2023 | 23.58 | 24.51 | 23.55 | 23.62 | 23.41 | 65,500 |
Dec 26, 2023 | 23.60 | 24.14 | 23.50 | 23.57 | 23.36 | 39,500 |
Dec 22, 2023 | 23.74 | 24.61 | 23.43 | 23.53 | 23.32 | 48,800 |
Dec 21, 2023 | 24.17 | 24.62 | 23.31 | 23.57 | 23.36 | 83,500 |
Dec 20, 2023 | 23.71 | 24.54 | 23.41 | 23.56 | 23.35 | 156,200 |
Dec 19, 2023 | 23.52 | 23.94 | 23.37 | 23.45 | 23.24 | 33,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |