Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.64 | 23.64 | 23.58 | 23.59 | 23.59 | 490,583 |
May 02, 2024 | 23.46 | 23.55 | 23.45 | 23.52 | 23.52 | 840,900 |
May 01, 2024 | 23.51 | 23.51 | 23.37 | 23.44 | 23.44 | 861,900 |
Apr 30, 2024 | 23.38 | 23.46 | 23.36 | 23.41 | 23.41 | 449,200 |
Apr 29, 2024 | 23.49 | 23.49 | 23.41 | 23.44 | 23.44 | 557,000 |
Apr 26, 2024 | 23.46 | 23.49 | 23.40 | 23.41 | 23.41 | 421,200 |
Apr 25, 2024 | 23.44 | 23.44 | 23.37 | 23.41 | 23.41 | 394,600 |
Apr 24, 2024 | 23.53 | 23.53 | 23.45 | 23.46 | 23.46 | 425,000 |
Apr 23, 2024 | 23.46 | 23.59 | 23.46 | 23.50 | 23.50 | 876,400 |
Apr 22, 2024 | 23.55 | 23.55 | 23.47 | 23.50 | 23.50 | 655,900 |
Apr 22, 2024 | 0.063 Dividend | |||||
Apr 19, 2024 | 23.54 | 23.62 | 23.54 | 23.54 | 23.48 | 411,300 |
Apr 18, 2024 | 23.65 | 23.65 | 23.51 | 23.52 | 23.46 | 396,900 |
Apr 17, 2024 | 23.55 | 23.62 | 23.47 | 23.62 | 23.56 | 713,200 |
Apr 16, 2024 | 23.60 | 23.61 | 23.49 | 23.51 | 23.45 | 559,400 |
Apr 15, 2024 | 23.58 | 23.60 | 23.53 | 23.58 | 23.52 | 460,400 |
Apr 12, 2024 | 23.62 | 23.65 | 23.58 | 23.60 | 23.54 | 554,200 |
Apr 11, 2024 | 23.53 | 23.53 | 23.41 | 23.48 | 23.42 | 807,800 |
Apr 10, 2024 | 23.50 | 23.50 | 23.43 | 23.45 | 23.39 | 611,600 |
Apr 09, 2024 | 23.66 | 23.69 | 23.60 | 23.65 | 23.59 | 796,700 |
Apr 08, 2024 | 23.54 | 23.62 | 23.51 | 23.59 | 23.53 | 594,400 |
Apr 05, 2024 | 23.58 | 23.62 | 23.50 | 23.50 | 23.44 | 492,400 |
Apr 04, 2024 | 23.66 | 23.66 | 23.56 | 23.64 | 23.58 | 457,100 |
Apr 03, 2024 | 23.56 | 23.58 | 23.46 | 23.58 | 23.52 | 545,100 |
Apr 02, 2024 | 23.61 | 23.66 | 23.58 | 23.61 | 23.55 | 683,000 |
Apr 01, 2024 | 23.74 | 23.75 | 23.65 | 23.69 | 23.63 | 538,200 |
Mar 28, 2024 | 23.81 | 23.83 | 23.76 | 23.83 | 23.77 | 468,600 |
Mar 27, 2024 | 23.79 | 23.81 | 23.75 | 23.80 | 23.74 | 315,900 |
Mar 26, 2024 | 23.82 | 23.83 | 23.76 | 23.77 | 23.71 | 396,300 |
Mar 25, 2024 | 23.85 | 23.87 | 23.79 | 23.82 | 23.76 | 392,600 |
Mar 22, 2024 | 23.94 | 23.94 | 23.86 | 23.94 | 23.88 | 704,000 |
Mar 21, 2024 | 23.89 | 23.89 | 23.82 | 23.88 | 23.82 | 478,000 |
Mar 20, 2024 | 23.90 | 23.91 | 23.79 | 23.88 | 23.82 | 489,900 |
Mar 19, 2024 | 23.91 | 23.91 | 23.88 | 23.90 | 23.84 | 547,800 |
Mar 18, 2024 | 23.96 | 23.96 | 23.87 | 23.90 | 23.84 | 381,300 |
Mar 18, 2024 | 0.063 Dividend | |||||
Mar 15, 2024 | 24.02 | 24.08 | 23.91 | 24.08 | 23.95 | 669,900 |
Mar 14, 2024 | 24.07 | 24.07 | 23.94 | 23.97 | 23.84 | 463,300 |
Mar 13, 2024 | 24.10 | 24.10 | 24.04 | 24.05 | 23.92 | 501,700 |
Mar 12, 2024 | 24.05 | 24.07 | 23.99 | 24.05 | 23.92 | 333,500 |
Mar 11, 2024 | 24.07 | 24.10 | 24.03 | 24.05 | 23.92 | 453,100 |
Mar 08, 2024 | 24.02 | 24.09 | 24.01 | 24.07 | 23.94 | 1,428,200 |
Mar 07, 2024 | 24.14 | 24.14 | 23.99 | 24.02 | 23.89 | 308,100 |
Mar 06, 2024 | 24.04 | 24.04 | 23.95 | 24.00 | 23.87 | 596,500 |
Mar 05, 2024 | 23.94 | 24.02 | 23.94 | 23.99 | 23.86 | 597,300 |
Mar 04, 2024 | 23.96 | 23.96 | 23.89 | 23.91 | 23.78 | 476,400 |
Mar 01, 2024 | 23.91 | 24.04 | 23.86 | 24.01 | 23.88 | 733,000 |
Feb 29, 2024 | 23.95 | 23.98 | 23.89 | 23.94 | 23.81 | 469,900 |
Feb 28, 2024 | 23.84 | 23.93 | 23.82 | 23.90 | 23.77 | 487,300 |
Feb 27, 2024 | 23.84 | 23.88 | 23.81 | 23.87 | 23.74 | 452,200 |
Feb 26, 2024 | 23.94 | 23.94 | 23.83 | 23.89 | 23.76 | 446,700 |
Feb 23, 2024 | 23.85 | 23.93 | 23.82 | 23.92 | 23.79 | 696,000 |
Feb 22, 2024 | 23.88 | 23.89 | 23.80 | 23.89 | 23.76 | 467,700 |
Feb 21, 2024 | 23.92 | 23.92 | 23.83 | 23.83 | 23.70 | 621,000 |
Feb 20, 2024 | 23.91 | 23.95 | 23.82 | 23.89 | 23.76 | 882,000 |
Feb 20, 2024 | 0.059 Dividend | |||||
Feb 16, 2024 | 23.83 | 23.86 | 23.81 | 23.85 | 23.67 | 717,100 |
Feb 15, 2024 | 23.84 | 23.92 | 23.84 | 23.87 | 23.69 | 551,600 |
Feb 14, 2024 | 23.72 | 23.85 | 23.72 | 23.82 | 23.64 | 1,708,700 |
Feb 13, 2024 | 23.77 | 23.78 | 23.70 | 23.75 | 23.57 | 3,516,500 |
Feb 12, 2024 | 23.90 | 23.97 | 23.89 | 23.89 | 23.70 | 654,500 |
Feb 09, 2024 | 23.90 | 23.92 | 23.86 | 23.87 | 23.69 | 627,300 |
Feb 08, 2024 | 23.84 | 23.94 | 23.82 | 23.91 | 23.72 | 904,400 |
Feb 07, 2024 | 23.86 | 23.91 | 23.79 | 23.87 | 23.69 | 559,400 |
Feb 06, 2024 | 23.84 | 23.88 | 23.75 | 23.84 | 23.66 | 798,000 |
Feb 05, 2024 | 23.93 | 23.95 | 23.75 | 23.80 | 23.62 | 10,559,000 |
Feb 02, 2024 | 24.01 | 24.01 | 23.91 | 23.98 | 23.79 | 651,400 |
Feb 01, 2024 | 24.16 | 24.23 | 24.12 | 24.14 | 23.95 | 761,400 |
Jan 31, 2024 | 24.09 | 24.12 | 23.99 | 24.00 | 23.81 | 1,119,700 |
Jan 30, 2024 | 23.89 | 23.95 | 23.86 | 23.92 | 23.73 | 821,300 |
Jan 29, 2024 | 23.82 | 23.89 | 23.80 | 23.87 | 23.69 | 1,060,500 |
Jan 26, 2024 | 23.87 | 23.87 | 23.76 | 23.81 | 23.63 | 443,200 |
Jan 25, 2024 | 23.80 | 23.84 | 23.76 | 23.83 | 23.65 | 569,400 |
Jan 24, 2024 | 23.89 | 23.89 | 23.70 | 23.73 | 23.55 | 444,700 |
Jan 23, 2024 | 23.82 | 23.82 | 23.70 | 23.77 | 23.59 | 962,200 |
Jan 22, 2024 | 23.78 | 23.85 | 23.75 | 23.85 | 23.67 | 707,600 |
Jan 22, 2024 | 0.062 Dividend | |||||
Jan 19, 2024 | 23.83 | 23.90 | 23.78 | 23.78 | 23.53 | 531,800 |
Jan 18, 2024 | 23.97 | 23.97 | 23.81 | 23.89 | 23.64 | 449,300 |
Jan 17, 2024 | 24.05 | 24.05 | 23.95 | 23.96 | 23.71 | 377,000 |
Jan 16, 2024 | 24.04 | 24.12 | 24.01 | 24.05 | 23.80 | 1,076,300 |
Jan 12, 2024 | 24.19 | 24.20 | 24.10 | 24.14 | 23.89 | 1,100,700 |
Jan 11, 2024 | 24.14 | 24.18 | 24.08 | 24.11 | 23.86 | 1,613,200 |
Jan 10, 2024 | 24.21 | 24.24 | 24.13 | 24.15 | 23.90 | 586,800 |
Jan 09, 2024 | 24.22 | 24.26 | 24.16 | 24.16 | 23.91 | 1,050,600 |
Jan 08, 2024 | 24.20 | 24.28 | 24.14 | 24.28 | 24.03 | 3,244,200 |
Jan 05, 2024 | 24.13 | 24.20 | 24.08 | 24.13 | 23.88 | 741,700 |
Jan 04, 2024 | 24.14 | 24.18 | 24.09 | 24.15 | 23.90 | 626,300 |
Jan 03, 2024 | 24.11 | 24.23 | 24.07 | 24.18 | 23.93 | 1,024,300 |
Jan 02, 2024 | 24.15 | 24.23 | 24.11 | 24.18 | 23.93 | 1,663,200 |
Dec 29, 2023 | 24.13 | 24.28 | 24.13 | 24.18 | 23.93 | 970,100 |
Dec 28, 2023 | 24.22 | 24.22 | 24.13 | 24.18 | 23.93 | 685,700 |
Dec 27, 2023 | 24.13 | 24.27 | 24.12 | 24.25 | 24.00 | 1,144,300 |
Dec 26, 2023 | 24.13 | 24.17 | 24.01 | 24.14 | 23.89 | 866,900 |
Dec 22, 2023 | 24.18 | 24.18 | 24.00 | 24.09 | 23.84 | 931,100 |
Dec 21, 2023 | 24.16 | 24.16 | 24.07 | 24.13 | 23.88 | 1,107,200 |
Dec 20, 2023 | 24.03 | 24.12 | 23.98 | 24.08 | 23.83 | 541,700 |
Dec 19, 2023 | 24.08 | 24.08 | 23.92 | 23.98 | 23.73 | 652,900 |
Dec 18, 2023 | 23.99 | 24.04 | 23.90 | 23.94 | 23.69 | 1,249,200 |
Dec 18, 2023 | 0.064 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |