Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.15 | 22.17 | 21.99 | 22.12 | 22.12 | 277,900 |
Apr 17, 2024 | 22.12 | 22.20 | 22.05 | 22.18 | 22.18 | 9,700 |
Apr 16, 2024 | 22.09 | 22.16 | 22.06 | 22.07 | 22.07 | 16,000 |
Apr 15, 2024 | 22.12 | 22.22 | 22.12 | 22.12 | 22.12 | 8,100 |
Apr 12, 2024 | 22.32 | 22.33 | 22.22 | 22.27 | 22.27 | 67,200 |
Apr 11, 2024 | 22.52 | 22.52 | 22.21 | 22.21 | 22.21 | 17,600 |
Apr 10, 2024 | 22.39 | 22.39 | 22.25 | 22.26 | 22.26 | 125,600 |
Apr 09, 2024 | 22.52 | 22.58 | 22.39 | 22.46 | 22.46 | 37,600 |
Apr 08, 2024 | 22.31 | 22.40 | 22.31 | 22.39 | 22.39 | 11,300 |
Apr 05, 2024 | 22.38 | 22.44 | 22.32 | 22.37 | 22.37 | 12,200 |
Apr 04, 2024 | 22.50 | 22.50 | 22.34 | 22.43 | 22.43 | 22,900 |
Apr 03, 2024 | 22.35 | 22.42 | 22.30 | 22.33 | 22.33 | 7,600 |
Apr 02, 2024 | 22.35 | 22.43 | 22.35 | 22.42 | 22.42 | 16,500 |
Apr 01, 2024 | 22.50 | 22.50 | 22.35 | 22.44 | 22.44 | 67,000 |
Mar 28, 2024 | 22.52 | 22.52 | 22.39 | 22.43 | 22.43 | 49,100 |
Mar 27, 2024 | 22.53 | 22.53 | 22.44 | 22.49 | 22.49 | 39,600 |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.47 | 22.47 | 44,300 |
Mar 25, 2024 | 22.43 | 22.47 | 22.37 | 22.42 | 22.42 | 28,000 |
Mar 22, 2024 | 22.41 | 22.49 | 22.37 | 22.46 | 22.46 | 45,800 |
Mar 21, 2024 | 22.47 | 22.47 | 22.31 | 22.39 | 22.39 | 37,000 |
Mar 20, 2024 | 22.34 | 22.41 | 22.27 | 22.36 | 22.36 | 30,800 |
Mar 20, 2024 | 0.089 Dividend | |||||
Mar 19, 2024 | 22.49 | 22.49 | 22.34 | 22.35 | 22.26 | 31,300 |
Mar 18, 2024 | 22.35 | 22.41 | 22.31 | 22.34 | 22.25 | 56,200 |
Mar 15, 2024 | 22.34 | 22.41 | 22.32 | 22.37 | 22.28 | 15,500 |
Mar 14, 2024 | 22.51 | 22.51 | 22.33 | 22.34 | 22.25 | 37,800 |
Mar 13, 2024 | 22.53 | 22.53 | 22.37 | 22.47 | 22.38 | 52,500 |
Mar 12, 2024 | 22.53 | 22.53 | 22.38 | 22.50 | 22.41 | 87,300 |
Mar 11, 2024 | 22.53 | 22.54 | 22.42 | 22.45 | 22.36 | 35,200 |
Mar 08, 2024 | 22.41 | 22.53 | 22.41 | 22.51 | 22.42 | 30,400 |
Mar 07, 2024 | 22.54 | 22.54 | 22.44 | 22.44 | 22.35 | 42,500 |
Mar 06, 2024 | 22.52 | 22.52 | 22.36 | 22.45 | 22.36 | 33,800 |
Mar 05, 2024 | 22.32 | 22.58 | 22.32 | 22.41 | 22.32 | 261,200 |
Mar 04, 2024 | 22.46 | 22.46 | 22.27 | 22.38 | 22.29 | 75,200 |
Mar 01, 2024 | 22.26 | 22.43 | 22.26 | 22.35 | 22.26 | 17,900 |
Feb 29, 2024 | 22.41 | 22.41 | 22.27 | 22.35 | 22.26 | 96,700 |
Feb 28, 2024 | 22.35 | 22.36 | 22.21 | 22.35 | 22.26 | 27,300 |
Feb 27, 2024 | 22.35 | 22.55 | 22.23 | 22.29 | 22.20 | 43,100 |
Feb 26, 2024 | 22.54 | 22.54 | 22.21 | 22.27 | 22.18 | 76,100 |
Feb 23, 2024 | 22.41 | 22.41 | 22.21 | 22.32 | 22.23 | 16,900 |
Feb 22, 2024 | 22.35 | 22.35 | 22.21 | 22.28 | 22.19 | 49,100 |
Feb 21, 2024 | 22.45 | 22.45 | 22.20 | 22.25 | 22.16 | 209,000 |
Feb 21, 2024 | 0.109 Dividend | |||||
Feb 20, 2024 | 22.45 | 22.60 | 22.23 | 22.39 | 22.20 | 264,000 |
Feb 16, 2024 | 22.31 | 22.38 | 22.24 | 22.37 | 22.18 | 15,000 |
Feb 15, 2024 | 22.33 | 22.40 | 22.27 | 22.33 | 22.14 | 20,600 |
Feb 14, 2024 | 22.25 | 22.30 | 22.20 | 22.26 | 22.06 | 26,900 |
Feb 13, 2024 | 22.34 | 22.34 | 22.24 | 22.28 | 22.09 | 11,300 |
Feb 12, 2024 | 22.47 | 22.47 | 22.33 | 22.40 | 22.20 | 5,000 |
Feb 09, 2024 | 22.31 | 22.41 | 22.28 | 22.34 | 22.15 | 9,600 |
Feb 08, 2024 | 22.49 | 22.49 | 22.29 | 22.41 | 22.21 | 19,400 |
Feb 07, 2024 | 22.48 | 22.53 | 22.39 | 22.44 | 22.24 | 31,000 |
Feb 06, 2024 | 22.45 | 22.48 | 22.35 | 22.44 | 22.24 | 23,800 |
Feb 05, 2024 | 22.42 | 22.42 | 22.28 | 22.35 | 22.15 | 17,000 |
Feb 02, 2024 | 22.47 | 22.49 | 22.36 | 22.44 | 22.24 | 24,900 |
Feb 01, 2024 | 22.58 | 22.63 | 22.48 | 22.61 | 22.42 | 17,700 |
Jan 31, 2024 | 22.61 | 22.61 | 22.37 | 22.47 | 22.27 | 42,300 |
Jan 30, 2024 | 22.32 | 22.49 | 22.32 | 22.49 | 22.29 | 26,400 |
Jan 29, 2024 | 22.49 | 22.49 | 22.28 | 22.35 | 22.16 | 19,300 |
Jan 26, 2024 | 22.37 | 22.46 | 22.33 | 22.43 | 22.23 | 23,200 |
Jan 25, 2024 | 22.40 | 22.40 | 22.23 | 22.40 | 22.20 | 19,100 |
Jan 24, 2024 | 22.44 | 22.44 | 22.26 | 22.34 | 22.14 | 32,700 |
Jan 23, 2024 | 22.32 | 22.36 | 22.20 | 22.36 | 22.16 | 63,200 |
Jan 22, 2024 | 22.26 | 22.40 | 22.20 | 22.39 | 22.19 | 21,700 |
Jan 22, 2024 | 0.083 Dividend | |||||
Jan 19, 2024 | 22.46 | 22.46 | 22.30 | 22.39 | 22.11 | 34,300 |
Jan 18, 2024 | 22.43 | 22.43 | 22.28 | 22.38 | 22.10 | 15,000 |
Jan 17, 2024 | 22.46 | 22.46 | 22.31 | 22.38 | 22.10 | 14,200 |
Jan 16, 2024 | 22.35 | 22.43 | 22.30 | 22.40 | 22.12 | 6,900 |
Jan 12, 2024 | 22.49 | 22.49 | 22.43 | 22.46 | 22.18 | 7,600 |
Jan 11, 2024 | 22.21 | 22.43 | 22.21 | 22.39 | 22.11 | 59,100 |
Jan 10, 2024 | 22.32 | 22.40 | 22.31 | 22.40 | 22.12 | 9,500 |
Jan 09, 2024 | 22.43 | 22.43 | 22.27 | 22.37 | 22.09 | 12,300 |
Jan 08, 2024 | 22.36 | 22.36 | 22.29 | 22.30 | 22.02 | 4,400 |
Jan 05, 2024 | 22.24 | 22.35 | 22.23 | 22.23 | 21.95 | 11,700 |
Jan 04, 2024 | 22.31 | 22.31 | 22.28 | 22.28 | 22.01 | 1,500 |
Jan 03, 2024 | 22.27 | 22.41 | 22.27 | 22.34 | 22.07 | 9,600 |
Jan 02, 2024 | 22.34 | 22.45 | 22.34 | 22.40 | 22.11 | 7,400 |
Dec 29, 2023 | 22.58 | 22.58 | 22.40 | 22.42 | 22.14 | 30,900 |
Dec 28, 2023 | 22.62 | 22.62 | 22.42 | 22.48 | 22.19 | 14,700 |
Dec 27, 2023 | 22.40 | 22.55 | 22.40 | 22.49 | 22.20 | 14,300 |
Dec 26, 2023 | 22.42 | 22.45 | 22.34 | 22.40 | 22.12 | 5,100 |
Dec 22, 2023 | 22.44 | 22.46 | 22.38 | 22.44 | 22.16 | 3,300 |
Dec 21, 2023 | 22.39 | 22.51 | 22.39 | 22.51 | 22.23 | 12,200 |
Dec 20, 2023 | 22.41 | 22.45 | 22.32 | 22.41 | 22.13 | 23,000 |
Dec 20, 2023 | 0.147 Dividend | |||||
Dec 19, 2023 | 22.67 | 22.67 | 22.49 | 22.55 | 22.12 | 25,100 |
Dec 18, 2023 | 22.47 | 22.49 | 22.45 | 22.47 | 22.04 | 2,000 |
Dec 15, 2023 | 22.65 | 22.65 | 22.39 | 22.44 | 22.02 | 10,200 |
Dec 14, 2023 | 22.44 | 22.73 | 22.36 | 22.48 | 22.05 | 28,800 |
Dec 13, 2023 | 22.11 | 22.32 | 22.11 | 22.26 | 21.84 | 9,800 |
Dec 12, 2023 | 22.22 | 22.22 | 22.01 | 22.08 | 21.66 | 7,200 |
Dec 11, 2023 | 22.16 | 22.17 | 21.97 | 22.04 | 21.62 | 5,200 |
Dec 08, 2023 | 22.05 | 22.12 | 22.00 | 22.06 | 21.64 | 4,800 |
Dec 07, 2023 | 22.11 | 22.20 | 22.09 | 22.19 | 21.77 | 6,200 |
Dec 06, 2023 | 22.13 | 22.15 | 22.05 | 22.08 | 21.67 | 8,600 |
Dec 05, 2023 | 21.98 | 22.08 | 21.95 | 22.01 | 21.59 | 7,000 |
Dec 04, 2023 | 21.98 | 21.98 | 21.91 | 21.94 | 21.53 | 9,500 |
Dec 01, 2023 | 21.84 | 21.98 | 21.84 | 21.98 | 21.56 | 9,500 |
Nov 30, 2023 | 21.91 | 21.93 | 21.83 | 21.93 | 21.51 | 6,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |