Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.78 | 22.92 | 22.72 | 22.81 | 22.81 | 154,621 |
May 09, 2024 | 23.00 | 23.00 | 22.67 | 22.77 | 22.77 | 143,400 |
May 08, 2024 | 22.51 | 22.78 | 22.40 | 22.78 | 22.78 | 283,000 |
May 07, 2024 | 22.99 | 23.03 | 22.54 | 22.54 | 22.54 | 171,500 |
May 06, 2024 | 22.82 | 23.03 | 22.73 | 22.93 | 22.93 | 210,100 |
May 03, 2024 | 22.95 | 23.00 | 22.65 | 22.75 | 22.75 | 177,600 |
May 02, 2024 | 22.50 | 22.74 | 22.33 | 22.53 | 22.53 | 261,100 |
May 01, 2024 | 22.25 | 22.48 | 22.18 | 22.27 | 22.27 | 166,900 |
Apr 30, 2024 | 22.23 | 22.44 | 22.20 | 22.28 | 22.28 | 274,200 |
Apr 29, 2024 | 22.32 | 22.64 | 22.19 | 22.28 | 22.28 | 187,900 |
Apr 29, 2024 | 0.154 Dividend | |||||
Apr 26, 2024 | 22.40 | 22.59 | 22.36 | 22.44 | 22.29 | 133,700 |
Apr 25, 2024 | 22.33 | 22.51 | 22.19 | 22.40 | 22.25 | 230,700 |
Apr 24, 2024 | 22.61 | 22.71 | 22.47 | 22.47 | 22.32 | 180,300 |
Apr 23, 2024 | 22.77 | 23.02 | 22.65 | 22.68 | 22.52 | 260,000 |
Apr 22, 2024 | 22.33 | 22.81 | 22.32 | 22.79 | 22.63 | 254,300 |
Apr 19, 2024 | 22.00 | 22.33 | 22.00 | 22.32 | 22.17 | 167,900 |
Apr 18, 2024 | 22.07 | 22.21 | 21.84 | 22.08 | 21.93 | 237,500 |
Apr 17, 2024 | 22.21 | 22.32 | 21.98 | 22.00 | 21.85 | 262,500 |
Apr 16, 2024 | 22.18 | 22.24 | 22.02 | 22.16 | 22.01 | 151,300 |
Apr 15, 2024 | 22.64 | 22.70 | 22.16 | 22.18 | 22.03 | 211,500 |
Apr 12, 2024 | 22.75 | 22.81 | 22.47 | 22.53 | 22.38 | 228,600 |
Apr 11, 2024 | 23.00 | 23.00 | 22.61 | 22.82 | 22.66 | 255,700 |
Apr 10, 2024 | 23.10 | 23.13 | 22.68 | 22.78 | 22.62 | 254,500 |
Apr 09, 2024 | 23.24 | 23.48 | 23.14 | 23.46 | 23.30 | 206,400 |
Apr 08, 2024 | 23.09 | 23.21 | 22.83 | 23.18 | 23.02 | 247,000 |
Apr 05, 2024 | 22.78 | 23.12 | 22.68 | 23.09 | 22.93 | 209,700 |
Apr 04, 2024 | 22.97 | 22.97 | 22.58 | 22.67 | 22.51 | 163,100 |
Apr 03, 2024 | 22.87 | 22.94 | 22.51 | 22.52 | 22.37 | 303,200 |
Apr 02, 2024 | 22.95 | 22.95 | 22.75 | 22.89 | 22.73 | 285,500 |
Apr 01, 2024 | 23.22 | 23.23 | 22.91 | 23.00 | 22.84 | 175,200 |
Mar 28, 2024 | 23.13 | 23.28 | 23.05 | 23.23 | 23.07 | 352,400 |
Mar 27, 2024 | 22.80 | 23.21 | 22.80 | 23.12 | 22.96 | 288,200 |
Mar 27, 2024 | 0.154 Dividend | |||||
Mar 26, 2024 | 23.00 | 23.10 | 22.89 | 22.92 | 22.61 | 265,600 |
Mar 25, 2024 | 23.00 | 23.17 | 22.92 | 22.96 | 22.65 | 180,700 |
Mar 22, 2024 | 23.33 | 23.33 | 23.01 | 23.01 | 22.70 | 229,000 |
Mar 21, 2024 | 23.10 | 23.35 | 23.05 | 23.30 | 22.98 | 260,800 |
Mar 20, 2024 | 22.83 | 23.06 | 22.82 | 23.03 | 22.72 | 185,900 |
Mar 19, 2024 | 22.74 | 22.91 | 22.61 | 22.85 | 22.54 | 269,400 |
Mar 18, 2024 | 22.57 | 22.87 | 22.55 | 22.72 | 22.41 | 369,200 |
Mar 15, 2024 | 22.65 | 22.77 | 22.49 | 22.55 | 22.24 | 625,900 |
Mar 14, 2024 | 22.99 | 23.00 | 22.54 | 22.63 | 22.32 | 303,500 |
Mar 13, 2024 | 23.10 | 23.19 | 22.89 | 22.96 | 22.65 | 257,100 |
Mar 12, 2024 | 23.23 | 23.26 | 23.02 | 23.06 | 22.75 | 231,500 |
Mar 11, 2024 | 23.25 | 23.31 | 23.13 | 23.22 | 22.91 | 134,400 |
Mar 08, 2024 | 23.46 | 23.47 | 23.24 | 23.30 | 22.98 | 154,500 |
Mar 07, 2024 | 23.15 | 23.40 | 23.07 | 23.34 | 23.02 | 376,100 |
Mar 06, 2024 | 23.19 | 23.21 | 23.04 | 23.05 | 22.74 | 227,700 |
Mar 05, 2024 | 23.25 | 23.43 | 23.02 | 23.12 | 22.81 | 306,200 |
Mar 04, 2024 | 23.55 | 23.62 | 23.24 | 23.32 | 23.00 | 265,300 |
Mar 01, 2024 | 23.21 | 23.58 | 23.06 | 23.54 | 23.22 | 182,600 |
Feb 29, 2024 | 23.43 | 23.56 | 23.12 | 23.21 | 22.90 | 405,100 |
Feb 28, 2024 | 23.69 | 23.69 | 23.32 | 23.32 | 23.00 | 323,200 |
Feb 28, 2024 | 0.154 Dividend | |||||
Feb 27, 2024 | 23.76 | 23.91 | 23.58 | 23.72 | 23.25 | 347,400 |
Feb 26, 2024 | 24.00 | 24.15 | 23.69 | 23.70 | 23.23 | 359,900 |
Feb 23, 2024 | 24.03 | 24.19 | 23.88 | 24.08 | 23.60 | 123,300 |
Feb 22, 2024 | 24.18 | 24.18 | 23.79 | 24.04 | 23.56 | 310,800 |
Feb 21, 2024 | 23.91 | 24.16 | 23.91 | 24.09 | 23.61 | 255,200 |
Feb 20, 2024 | 23.95 | 24.08 | 23.82 | 23.98 | 23.50 | 195,500 |
Feb 16, 2024 | 24.00 | 24.22 | 23.90 | 24.04 | 23.56 | 233,000 |
Feb 15, 2024 | 24.01 | 24.44 | 24.01 | 24.21 | 23.73 | 379,900 |
Feb 14, 2024 | 23.74 | 24.17 | 23.74 | 24.15 | 23.67 | 273,700 |
Feb 13, 2024 | 24.03 | 24.03 | 23.52 | 23.67 | 23.20 | 287,900 |
Feb 12, 2024 | 24.21 | 24.49 | 24.21 | 24.28 | 23.80 | 172,800 |
Feb 09, 2024 | 24.16 | 24.45 | 24.16 | 24.45 | 23.96 | 133,300 |
Feb 08, 2024 | 24.28 | 24.40 | 24.11 | 24.27 | 23.79 | 168,200 |
Feb 07, 2024 | 24.30 | 24.47 | 24.28 | 24.33 | 23.84 | 343,700 |
Feb 06, 2024 | 24.12 | 24.44 | 23.99 | 24.36 | 23.87 | 288,800 |
Feb 05, 2024 | 24.59 | 24.59 | 24.07 | 24.12 | 23.64 | 221,400 |
Feb 02, 2024 | 24.72 | 24.75 | 24.40 | 24.68 | 24.19 | 438,400 |
Feb 01, 2024 | 24.80 | 24.94 | 24.53 | 24.89 | 24.39 | 422,400 |
Jan 31, 2024 | 24.80 | 24.92 | 24.53 | 24.66 | 24.17 | 1,121,300 |
Jan 30, 2024 | 24.57 | 24.89 | 24.55 | 24.78 | 24.29 | 277,000 |
Jan 30, 2024 | 0.154 Dividend | |||||
Jan 29, 2024 | 24.72 | 24.87 | 24.50 | 24.84 | 24.19 | 239,200 |
Jan 26, 2024 | 24.56 | 24.71 | 24.32 | 24.66 | 24.02 | 257,000 |
Jan 25, 2024 | 24.97 | 25.00 | 24.40 | 24.52 | 23.88 | 719,200 |
Jan 24, 2024 | 25.10 | 25.28 | 24.85 | 24.95 | 24.30 | 214,500 |
Jan 23, 2024 | 25.01 | 25.20 | 24.77 | 25.11 | 24.46 | 287,100 |
Jan 22, 2024 | 24.65 | 25.03 | 24.49 | 24.97 | 24.32 | 252,000 |
Jan 19, 2024 | 24.75 | 24.93 | 24.37 | 24.58 | 23.94 | 358,300 |
Jan 18, 2024 | 24.98 | 25.05 | 24.61 | 24.80 | 24.15 | 203,800 |
Jan 17, 2024 | 25.30 | 25.30 | 24.65 | 24.86 | 24.21 | 377,200 |
Jan 16, 2024 | 25.45 | 25.49 | 25.20 | 25.44 | 24.78 | 206,000 |
Jan 15, 2024 | 25.43 | 25.52 | 25.35 | 25.52 | 24.86 | 103,400 |
Jan 12, 2024 | 25.60 | 25.75 | 25.38 | 25.43 | 24.77 | 216,000 |
Jan 11, 2024 | 25.30 | 25.63 | 24.92 | 25.61 | 24.94 | 759,800 |
Jan 10, 2024 | 25.38 | 25.46 | 25.25 | 25.31 | 24.65 | 350,900 |
Jan 09, 2024 | 25.55 | 25.56 | 25.22 | 25.26 | 24.60 | 268,700 |
Jan 08, 2024 | 25.46 | 25.80 | 25.40 | 25.60 | 24.93 | 184,600 |
Jan 05, 2024 | 25.21 | 25.50 | 25.15 | 25.49 | 24.83 | 207,900 |
Jan 04, 2024 | 24.83 | 25.28 | 24.77 | 25.22 | 24.56 | 338,000 |
Jan 03, 2024 | 24.89 | 25.00 | 24.68 | 24.85 | 24.20 | 256,500 |
Jan 02, 2024 | 24.80 | 25.02 | 24.69 | 24.89 | 24.24 | 164,400 |
Dec 29, 2023 | 24.69 | 24.94 | 24.54 | 24.89 | 24.24 | 289,700 |
Dec 28, 2023 | 24.59 | 24.75 | 24.55 | 24.63 | 23.99 | 116,400 |
Dec 28, 2023 | 0.154 Dividend | |||||
Dec 27, 2023 | 24.50 | 24.75 | 24.42 | 24.73 | 23.94 | 192,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |