Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 21.01 | 21.12 | 20.93 | 21.05 | 21.05 | 1,291,800 |
May 01, 2024 | 0.062 Dividend | |||||
Apr 30, 2024 | 21.01 | 21.08 | 21.00 | 21.00 | 20.94 | 532,800 |
Apr 29, 2024 | 21.13 | 21.16 | 21.09 | 21.11 | 21.05 | 778,700 |
Apr 26, 2024 | 21.03 | 21.09 | 21.03 | 21.06 | 21.00 | 621,900 |
Apr 25, 2024 | 21.00 | 21.01 | 20.94 | 21.01 | 20.95 | 3,052,600 |
Apr 24, 2024 | 21.10 | 21.10 | 21.03 | 21.07 | 21.01 | 809,700 |
Apr 23, 2024 | 21.06 | 21.18 | 21.03 | 21.13 | 21.07 | 416,400 |
Apr 22, 2024 | 21.06 | 21.11 | 21.05 | 21.08 | 21.02 | 392,900 |
Apr 19, 2024 | 21.08 | 21.08 | 21.04 | 21.06 | 21.00 | 459,200 |
Apr 18, 2024 | 21.13 | 21.13 | 21.01 | 21.06 | 21.00 | 558,800 |
Apr 17, 2024 | 21.06 | 21.14 | 21.01 | 21.13 | 21.07 | 848,500 |
Apr 16, 2024 | 20.97 | 21.00 | 20.92 | 20.97 | 20.91 | 1,465,200 |
Apr 15, 2024 | 21.12 | 21.12 | 21.02 | 21.07 | 21.01 | 719,700 |
Apr 12, 2024 | 21.26 | 21.29 | 21.23 | 21.25 | 21.19 | 849,800 |
Apr 11, 2024 | 21.23 | 21.23 | 21.10 | 21.17 | 21.11 | 573,500 |
Apr 10, 2024 | 21.28 | 21.29 | 21.14 | 21.17 | 21.11 | 1,050,900 |
Apr 09, 2024 | 21.45 | 21.49 | 21.45 | 21.48 | 21.42 | 1,038,000 |
Apr 08, 2024 | 21.39 | 21.42 | 21.36 | 21.41 | 21.35 | 912,400 |
Apr 05, 2024 | 21.45 | 21.51 | 21.41 | 21.42 | 21.36 | 586,000 |
Apr 04, 2024 | 21.54 | 21.56 | 21.49 | 21.56 | 21.50 | 614,000 |
Apr 03, 2024 | 21.40 | 21.50 | 21.38 | 21.49 | 21.43 | 510,700 |
Apr 02, 2024 | 21.41 | 21.49 | 21.38 | 21.48 | 21.42 | 1,122,600 |
Apr 01, 2024 | 21.57 | 21.57 | 21.46 | 21.50 | 21.44 | 595,000 |
Apr 01, 2024 | 0.063 Dividend | |||||
Mar 28, 2024 | 21.72 | 21.75 | 21.69 | 21.72 | 21.59 | 785,500 |
Mar 27, 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.64 | 303,300 |
Mar 26, 2024 | 21.68 | 21.72 | 21.66 | 21.71 | 21.58 | 440,500 |
Mar 25, 2024 | 21.69 | 21.69 | 21.64 | 21.69 | 21.56 | 342,000 |
Mar 22, 2024 | 21.71 | 21.72 | 21.67 | 21.69 | 21.56 | 760,700 |
Mar 21, 2024 | 21.66 | 21.67 | 21.61 | 21.63 | 21.50 | 1,361,900 |
Mar 20, 2024 | 21.57 | 21.67 | 21.57 | 21.63 | 21.50 | 588,900 |
Mar 19, 2024 | 21.51 | 21.58 | 21.51 | 21.55 | 21.42 | 782,700 |
Mar 18, 2024 | 21.47 | 21.50 | 21.45 | 21.48 | 21.35 | 445,400 |
Mar 15, 2024 | 21.50 | 21.54 | 21.48 | 21.51 | 21.38 | 609,200 |
Mar 14, 2024 | 21.63 | 21.63 | 21.55 | 21.56 | 21.43 | 973,300 |
Mar 13, 2024 | 21.73 | 21.75 | 21.69 | 21.71 | 21.58 | 512,500 |
Mar 12, 2024 | 21.76 | 21.77 | 21.70 | 21.74 | 21.61 | 592,700 |
Mar 11, 2024 | 21.82 | 21.82 | 21.76 | 21.78 | 21.65 | 689,900 |
Mar 08, 2024 | 21.82 | 21.83 | 21.79 | 21.81 | 21.68 | 610,300 |
Mar 07, 2024 | 21.80 | 21.80 | 21.71 | 21.76 | 21.63 | 618,000 |
Mar 06, 2024 | 21.70 | 21.76 | 21.68 | 21.71 | 21.58 | 512,300 |
Mar 05, 2024 | 21.64 | 21.69 | 21.59 | 21.68 | 21.55 | 462,700 |
Mar 04, 2024 | 21.55 | 21.56 | 21.51 | 21.52 | 21.39 | 772,800 |
Mar 01, 2024 | 21.47 | 21.61 | 21.42 | 21.58 | 21.45 | 1,054,900 |
Mar 01, 2024 | 0.065 Dividend | |||||
Feb 29, 2024 | 21.60 | 21.61 | 21.54 | 21.56 | 21.37 | 1,016,600 |
Feb 28, 2024 | 21.44 | 21.52 | 21.44 | 21.51 | 21.32 | 1,121,500 |
Feb 27, 2024 | 21.46 | 21.51 | 21.44 | 21.45 | 21.26 | 1,036,000 |
Feb 26, 2024 | 21.53 | 21.54 | 21.44 | 21.47 | 21.28 | 818,000 |
Feb 23, 2024 | 21.39 | 21.56 | 21.39 | 21.52 | 21.33 | 889,600 |
Feb 22, 2024 | 21.44 | 21.45 | 21.38 | 21.41 | 21.22 | 684,500 |
Feb 21, 2024 | 21.56 | 21.56 | 21.41 | 21.41 | 21.22 | 594,000 |
Feb 20, 2024 | 21.55 | 21.58 | 21.50 | 21.53 | 21.34 | 432,500 |
Feb 16, 2024 | 21.50 | 21.53 | 21.44 | 21.53 | 21.34 | 937,400 |
Feb 15, 2024 | 21.61 | 21.64 | 21.55 | 21.62 | 21.43 | 358,100 |
Feb 14, 2024 | 21.41 | 21.55 | 21.41 | 21.52 | 21.33 | 1,529,800 |
Feb 13, 2024 | 21.51 | 21.51 | 21.41 | 21.42 | 21.23 | 598,900 |
Feb 12, 2024 | 21.65 | 21.68 | 21.63 | 21.63 | 21.44 | 838,900 |
Feb 09, 2024 | 21.63 | 21.65 | 21.59 | 21.63 | 21.44 | 1,214,500 |
Feb 08, 2024 | 21.62 | 21.68 | 21.62 | 21.66 | 21.47 | 2,295,400 |
Feb 07, 2024 | 21.74 | 21.81 | 21.69 | 21.69 | 21.50 | 859,300 |
Feb 06, 2024 | 21.66 | 21.78 | 21.65 | 21.78 | 21.59 | 1,027,500 |
Feb 05, 2024 | 21.70 | 21.70 | 21.57 | 21.63 | 21.44 | 601,100 |
Feb 02, 2024 | 21.86 | 21.87 | 21.76 | 21.82 | 21.63 | 689,300 |
Feb 01, 2024 | 22.07 | 22.13 | 22.01 | 22.04 | 21.85 | 921,400 |
Feb 01, 2024 | 0.062 Dividend | |||||
Jan 31, 2024 | 22.02 | 22.07 | 21.97 | 22.02 | 21.76 | 927,600 |
Jan 30, 2024 | 21.91 | 21.91 | 21.82 | 21.90 | 21.65 | 713,400 |
Jan 29, 2024 | 21.78 | 21.87 | 21.78 | 21.85 | 21.60 | 738,000 |
Jan 26, 2024 | 21.81 | 21.81 | 21.73 | 21.76 | 21.51 | 1,924,500 |
Jan 25, 2024 | 21.76 | 21.81 | 21.70 | 21.80 | 21.55 | 3,799,200 |
Jan 24, 2024 | 21.78 | 21.82 | 21.65 | 21.66 | 21.41 | 897,800 |
Jan 23, 2024 | 21.75 | 21.75 | 21.67 | 21.71 | 21.46 | 763,100 |
Jan 22, 2024 | 21.82 | 21.84 | 21.76 | 21.77 | 21.52 | 1,067,200 |
Jan 19, 2024 | 21.74 | 21.75 | 21.68 | 21.74 | 21.49 | 605,500 |
Jan 18, 2024 | 21.78 | 21.79 | 21.71 | 21.75 | 21.50 | 777,300 |
Jan 17, 2024 | 21.79 | 21.80 | 21.74 | 21.75 | 21.50 | 1,250,400 |
Jan 16, 2024 | 21.93 | 21.98 | 21.82 | 21.85 | 21.60 | 732,500 |
Jan 12, 2024 | 22.06 | 22.12 | 22.03 | 22.04 | 21.78 | 433,300 |
Jan 11, 2024 | 21.85 | 22.01 | 21.85 | 22.00 | 21.74 | 651,200 |
Jan 10, 2024 | 21.96 | 21.96 | 21.86 | 21.88 | 21.63 | 1,113,200 |
Jan 09, 2024 | 21.91 | 21.93 | 21.87 | 21.89 | 21.64 | 445,700 |
Jan 08, 2024 | 21.80 | 21.94 | 21.80 | 21.90 | 21.65 | 1,121,100 |
Jan 05, 2024 | 21.73 | 21.89 | 21.73 | 21.80 | 21.55 | 1,753,500 |
Jan 04, 2024 | 21.89 | 21.89 | 21.80 | 21.82 | 21.57 | 2,285,500 |
Jan 03, 2024 | 21.83 | 21.99 | 21.82 | 21.97 | 21.71 | 1,332,100 |
Jan 02, 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 21.68 | 637,000 |
Dec 29, 2023 | 22.04 | 22.11 | 22.03 | 22.07 | 21.81 | 744,300 |
Dec 28, 2023 | 22.11 | 22.16 | 22.08 | 22.10 | 21.84 | 850,200 |
Dec 27, 2023 | 22.07 | 22.18 | 22.07 | 22.18 | 21.92 | 551,900 |
Dec 26, 2023 | 21.99 | 22.04 | 21.99 | 22.04 | 21.78 | 563,200 |
Dec 22, 2023 | 22.04 | 22.04 | 21.94 | 21.95 | 21.69 | 1,167,000 |
Dec 21, 2023 | 21.98 | 22.03 | 21.92 | 21.97 | 21.71 | 730,400 |
Dec 20, 2023 | 21.95 | 21.97 | 21.89 | 21.96 | 21.70 | 692,400 |
Dec 19, 2023 | 21.86 | 21.88 | 21.84 | 21.86 | 21.61 | 1,533,900 |
Dec 18, 2023 | 21.87 | 21.87 | 21.78 | 21.84 | 21.59 | 990,400 |
Dec 18, 2023 | 0.061 Dividend | |||||
Dec 15, 2023 | 22.01 | 22.02 | 21.91 | 21.95 | 21.63 | 831,000 |
Dec 14, 2023 | 22.00 | 22.08 | 21.98 | 22.04 | 21.72 | 1,390,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |