Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.26 | 22.28 | 22.13 | 22.15 | 22.15 | 659,122 |
Apr 29, 2024 | 22.19 | 22.28 | 22.17 | 22.25 | 22.25 | 647,700 |
Apr 26, 2024 | 22.28 | 22.28 | 22.07 | 22.15 | 22.15 | 492,100 |
Apr 25, 2024 | 22.05 | 22.08 | 21.87 | 22.05 | 22.05 | 922,500 |
Apr 25, 2024 | 0.3 Dividend | |||||
Apr 24, 2024 | 22.45 | 22.47 | 22.33 | 22.44 | 22.14 | 942,000 |
Apr 23, 2024 | 22.35 | 22.41 | 22.29 | 22.40 | 22.10 | 721,300 |
Apr 22, 2024 | 21.99 | 22.25 | 21.98 | 22.22 | 21.92 | 736,700 |
Apr 19, 2024 | 21.85 | 22.00 | 21.80 | 21.87 | 21.58 | 599,900 |
Apr 18, 2024 | 22.09 | 22.09 | 21.86 | 21.94 | 21.65 | 522,900 |
Apr 17, 2024 | 21.90 | 22.03 | 21.77 | 22.00 | 21.71 | 522,400 |
Apr 16, 2024 | 21.82 | 21.89 | 21.65 | 21.84 | 21.55 | 681,600 |
Apr 15, 2024 | 22.17 | 22.19 | 21.65 | 21.84 | 21.55 | 1,560,500 |
Apr 12, 2024 | 22.20 | 22.21 | 21.96 | 22.09 | 21.79 | 1,141,400 |
Apr 11, 2024 | 22.35 | 22.35 | 22.09 | 22.28 | 21.98 | 791,200 |
Apr 10, 2024 | 22.47 | 22.47 | 22.19 | 22.31 | 22.01 | 1,670,000 |
Apr 09, 2024 | 22.53 | 22.55 | 22.39 | 22.55 | 22.25 | 741,700 |
Apr 08, 2024 | 22.38 | 22.50 | 22.37 | 22.45 | 22.15 | 745,300 |
Apr 05, 2024 | 22.42 | 22.46 | 22.35 | 22.37 | 22.07 | 838,700 |
Apr 04, 2024 | 22.56 | 22.58 | 22.35 | 22.42 | 22.12 | 628,100 |
Apr 03, 2024 | 22.51 | 22.53 | 22.40 | 22.53 | 22.23 | 972,800 |
Apr 02, 2024 | 22.57 | 22.59 | 22.45 | 22.51 | 22.21 | 1,057,000 |
Apr 01, 2024 | 22.69 | 22.69 | 22.55 | 22.62 | 22.32 | 993,400 |
Mar 28, 2024 | 22.70 | 22.72 | 22.65 | 22.66 | 22.36 | 594,000 |
Mar 27, 2024 | 22.71 | 22.71 | 22.60 | 22.70 | 22.40 | 755,700 |
Mar 26, 2024 | 22.66 | 22.67 | 22.62 | 22.65 | 22.35 | 745,300 |
Mar 25, 2024 | 22.65 | 22.66 | 22.59 | 22.61 | 22.31 | 1,132,600 |
Mar 25, 2024 | 0.3 Dividend | |||||
Mar 22, 2024 | 22.89 | 22.92 | 22.86 | 22.90 | 22.30 | 962,000 |
Mar 21, 2024 | 22.89 | 22.89 | 22.83 | 22.86 | 22.26 | 740,100 |
Mar 20, 2024 | 22.79 | 22.86 | 22.76 | 22.86 | 22.26 | 580,900 |
Mar 19, 2024 | 22.72 | 22.78 | 22.66 | 22.75 | 22.15 | 673,500 |
Mar 18, 2024 | 22.64 | 22.70 | 22.62 | 22.68 | 22.08 | 736,700 |
Mar 15, 2024 | 22.64 | 22.68 | 22.52 | 22.62 | 22.03 | 601,200 |
Mar 14, 2024 | 22.83 | 22.83 | 22.59 | 22.69 | 22.09 | 669,400 |
Mar 13, 2024 | 22.81 | 22.81 | 22.75 | 22.80 | 22.20 | 498,800 |
Mar 12, 2024 | 22.69 | 22.77 | 22.67 | 22.77 | 22.17 | 397,600 |
Mar 11, 2024 | 22.65 | 22.70 | 22.57 | 22.69 | 22.09 | 653,200 |
Mar 08, 2024 | 22.74 | 22.75 | 22.57 | 22.64 | 22.04 | 638,100 |
Mar 07, 2024 | 22.78 | 22.78 | 22.65 | 22.68 | 22.08 | 577,000 |
Mar 06, 2024 | 22.73 | 22.76 | 22.67 | 22.71 | 22.11 | 527,800 |
Mar 05, 2024 | 22.80 | 22.80 | 22.63 | 22.65 | 22.05 | 964,700 |
Mar 04, 2024 | 22.80 | 22.81 | 22.74 | 22.76 | 22.16 | 694,700 |
Mar 01, 2024 | 22.75 | 22.81 | 22.74 | 22.74 | 22.14 | 662,000 |
Feb 29, 2024 | 22.71 | 22.75 | 22.69 | 22.75 | 22.15 | 567,700 |
Feb 28, 2024 | 22.72 | 22.72 | 22.67 | 22.71 | 22.11 | 632,800 |
Feb 27, 2024 | 22.66 | 22.73 | 22.66 | 22.71 | 22.11 | 536,100 |
Feb 26, 2024 | 22.69 | 22.73 | 22.65 | 22.66 | 22.06 | 1,021,500 |
Feb 26, 2024 | 0.3 Dividend | |||||
Feb 23, 2024 | 22.87 | 22.95 | 22.85 | 22.91 | 22.02 | 695,500 |
Feb 22, 2024 | 22.84 | 22.90 | 22.80 | 22.80 | 21.91 | 923,300 |
Feb 21, 2024 | 22.75 | 22.78 | 22.70 | 22.75 | 21.86 | 556,100 |
Feb 20, 2024 | 22.84 | 22.84 | 22.68 | 22.72 | 21.83 | 1,131,400 |
Feb 16, 2024 | 22.82 | 22.85 | 22.74 | 22.85 | 21.96 | 536,600 |
Feb 15, 2024 | 22.77 | 22.80 | 22.73 | 22.80 | 21.91 | 488,500 |
Feb 14, 2024 | 22.79 | 22.80 | 22.64 | 22.71 | 21.82 | 439,900 |
Feb 13, 2024 | 22.76 | 22.76 | 22.51 | 22.68 | 21.79 | 848,700 |
Feb 12, 2024 | 22.87 | 22.91 | 22.77 | 22.78 | 21.89 | 588,300 |
Feb 09, 2024 | 22.94 | 22.94 | 22.82 | 22.84 | 21.95 | 589,800 |
Feb 08, 2024 | 22.91 | 22.91 | 22.80 | 22.91 | 22.02 | 369,000 |
Feb 07, 2024 | 22.88 | 22.89 | 22.85 | 22.89 | 22.00 | 261,000 |
Feb 06, 2024 | 22.70 | 22.88 | 22.70 | 22.88 | 21.99 | 294,800 |
Feb 05, 2024 | 22.69 | 22.79 | 22.63 | 22.78 | 21.89 | 455,900 |
Feb 02, 2024 | 22.67 | 22.71 | 22.62 | 22.69 | 21.80 | 429,700 |
Feb 01, 2024 | 22.75 | 22.75 | 22.64 | 22.68 | 21.79 | 681,000 |
Jan 31, 2024 | 22.73 | 22.77 | 22.64 | 22.69 | 21.80 | 599,700 |
Jan 30, 2024 | 22.75 | 22.79 | 22.73 | 22.77 | 21.88 | 349,500 |
Jan 29, 2024 | 22.75 | 22.76 | 22.67 | 22.75 | 21.86 | 595,400 |
Jan 26, 2024 | 22.75 | 22.75 | 22.67 | 22.75 | 21.86 | 638,600 |
Jan 26, 2024 | 0.3 Dividend | |||||
Jan 25, 2024 | 22.97 | 23.00 | 22.91 | 22.97 | 21.78 | 471,900 |
Jan 24, 2024 | 23.14 | 23.14 | 22.95 | 22.98 | 21.79 | 617,800 |
Jan 23, 2024 | 23.00 | 23.09 | 23.00 | 23.09 | 21.90 | 913,600 |
Jan 22, 2024 | 22.95 | 22.98 | 22.90 | 22.98 | 21.79 | 579,400 |
Jan 19, 2024 | 22.90 | 22.90 | 22.79 | 22.88 | 21.70 | 482,300 |
Jan 18, 2024 | 22.90 | 22.90 | 22.74 | 22.78 | 21.60 | 459,300 |
Jan 17, 2024 | 22.89 | 22.89 | 22.69 | 22.78 | 21.60 | 563,700 |
Jan 16, 2024 | 23.00 | 23.00 | 22.83 | 22.94 | 21.76 | 513,200 |
Jan 12, 2024 | 23.03 | 23.06 | 22.96 | 23.04 | 21.85 | 620,400 |
Jan 11, 2024 | 23.02 | 23.05 | 22.89 | 23.01 | 21.82 | 341,800 |
Jan 10, 2024 | 22.99 | 23.01 | 22.95 | 22.99 | 21.80 | 503,100 |
Jan 09, 2024 | 22.93 | 22.99 | 22.86 | 22.99 | 21.80 | 387,700 |
Jan 08, 2024 | 22.78 | 22.90 | 22.76 | 22.87 | 21.69 | 470,300 |
Jan 05, 2024 | 22.75 | 22.84 | 22.71 | 22.78 | 21.60 | 284,900 |
Jan 04, 2024 | 22.79 | 22.79 | 22.69 | 22.77 | 21.60 | 531,100 |
Jan 03, 2024 | 22.80 | 22.80 | 22.63 | 22.73 | 21.56 | 401,600 |
Jan 02, 2024 | 22.71 | 22.82 | 22.62 | 22.82 | 21.64 | 1,032,000 |
Dec 29, 2023 | 22.81 | 22.81 | 22.75 | 22.78 | 21.60 | 322,800 |
Dec 28, 2023 | 22.78 | 22.82 | 22.76 | 22.80 | 21.62 | 364,800 |
Dec 27, 2023 | 22.66 | 22.78 | 22.66 | 22.78 | 21.60 | 328,400 |
Dec 26, 2023 | 22.68 | 22.70 | 22.59 | 22.67 | 21.50 | 639,400 |
Dec 26, 2023 | 0.308 Dividend | |||||
Dec 22, 2023 | 23.00 | 23.01 | 22.83 | 22.93 | 21.45 | 456,500 |
Dec 21, 2023 | 22.88 | 22.97 | 22.85 | 22.92 | 21.45 | 382,700 |
Dec 20, 2023 | 23.04 | 23.04 | 22.83 | 22.83 | 21.36 | 1,485,500 |
Dec 19, 2023 | 23.07 | 23.07 | 22.97 | 23.00 | 21.52 | 419,400 |
Dec 18, 2023 | 23.16 | 23.16 | 23.03 | 23.07 | 21.59 | 470,700 |
Dec 15, 2023 | 23.17 | 23.17 | 23.08 | 23.13 | 21.64 | 412,400 |
Dec 14, 2023 | 23.14 | 23.18 | 23.09 | 23.18 | 21.69 | 896,500 |
Dec 13, 2023 | 23.00 | 23.10 | 22.93 | 23.10 | 21.61 | 498,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |