Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | 39,547 |
May 01, 2024 | 22.03 | 22.14 | 22.03 | 22.09 | 22.09 | 49,500 |
May 01, 2024 | 0.068 Dividend | |||||
Apr 30, 2024 | 22.08 | 22.11 | 22.05 | 22.07 | 22.00 | 53,900 |
Apr 29, 2024 | 22.13 | 22.14 | 22.09 | 22.14 | 22.07 | 59,600 |
Apr 26, 2024 | 22.00 | 22.06 | 22.00 | 22.06 | 21.99 | 30,200 |
Apr 25, 2024 | 21.98 | 22.02 | 21.96 | 22.01 | 21.94 | 58,500 |
Apr 24, 2024 | 22.10 | 22.10 | 22.04 | 22.06 | 21.99 | 73,200 |
Apr 23, 2024 | 22.09 | 22.14 | 22.07 | 22.11 | 22.04 | 82,200 |
Apr 22, 2024 | 22.06 | 22.12 | 22.06 | 22.11 | 22.04 | 49,900 |
Apr 19, 2024 | 22.12 | 22.15 | 22.10 | 22.15 | 22.08 | 46,400 |
Apr 18, 2024 | 22.17 | 22.17 | 22.09 | 22.11 | 22.04 | 61,100 |
Apr 17, 2024 | 22.16 | 22.19 | 22.11 | 22.19 | 22.12 | 119,700 |
Apr 16, 2024 | 22.09 | 22.17 | 22.09 | 22.13 | 22.06 | 80,900 |
Apr 15, 2024 | 22.17 | 22.17 | 22.08 | 22.14 | 22.07 | 52,800 |
Apr 12, 2024 | 22.29 | 22.32 | 22.26 | 22.27 | 22.20 | 59,100 |
Apr 11, 2024 | 22.20 | 22.21 | 22.15 | 22.17 | 22.10 | 53,600 |
Apr 10, 2024 | 22.28 | 22.29 | 22.17 | 22.19 | 22.12 | 94,400 |
Apr 09, 2024 | 22.35 | 22.41 | 22.35 | 22.38 | 22.31 | 41,100 |
Apr 08, 2024 | 22.28 | 22.32 | 22.27 | 22.30 | 22.23 | 61,000 |
Apr 05, 2024 | 22.39 | 22.44 | 22.30 | 22.33 | 22.26 | 341,800 |
Apr 04, 2024 | 22.33 | 22.41 | 22.33 | 22.41 | 22.34 | 59,600 |
Apr 03, 2024 | 22.25 | 22.33 | 22.22 | 22.31 | 22.24 | 153,000 |
Apr 02, 2024 | 22.25 | 22.31 | 22.22 | 22.30 | 22.23 | 239,000 |
Apr 01, 2024 | 22.41 | 22.42 | 22.31 | 22.32 | 22.25 | 101,800 |
Apr 01, 2024 | 0.056 Dividend | |||||
Mar 28, 2024 | 22.54 | 22.62 | 22.52 | 22.59 | 22.46 | 129,200 |
Mar 27, 2024 | 22.53 | 22.59 | 22.51 | 22.57 | 22.44 | 29,200 |
Mar 26, 2024 | 22.45 | 22.50 | 22.42 | 22.49 | 22.37 | 83,000 |
Mar 25, 2024 | 22.54 | 22.54 | 22.48 | 22.50 | 22.38 | 85,600 |
Mar 22, 2024 | 22.58 | 22.58 | 22.53 | 22.55 | 22.42 | 45,300 |
Mar 21, 2024 | 22.48 | 22.49 | 22.43 | 22.46 | 22.34 | 84,500 |
Mar 20, 2024 | 22.48 | 22.51 | 22.42 | 22.50 | 22.38 | 72,800 |
Mar 19, 2024 | 22.45 | 22.48 | 22.43 | 22.43 | 22.31 | 42,900 |
Mar 18, 2024 | 22.37 | 22.38 | 22.33 | 22.34 | 22.22 | 57,500 |
Mar 15, 2024 | 22.40 | 22.45 | 22.37 | 22.43 | 22.31 | 55,800 |
Mar 14, 2024 | 22.46 | 22.46 | 22.40 | 22.43 | 22.31 | 61,900 |
Mar 13, 2024 | 22.58 | 22.59 | 22.54 | 22.56 | 22.43 | 89,800 |
Mar 12, 2024 | 22.62 | 22.62 | 22.56 | 22.60 | 22.47 | 75,600 |
Mar 11, 2024 | 22.69 | 22.69 | 22.65 | 22.65 | 22.52 | 91,600 |
Mar 08, 2024 | 22.69 | 22.72 | 22.66 | 22.72 | 22.59 | 45,200 |
Mar 07, 2024 | 22.72 | 22.73 | 22.62 | 22.67 | 22.54 | 52,000 |
Mar 06, 2024 | 22.74 | 22.74 | 22.65 | 22.66 | 22.53 | 61,200 |
Mar 05, 2024 | 22.61 | 22.69 | 22.61 | 22.65 | 22.52 | 76,800 |
Mar 04, 2024 | 22.50 | 22.54 | 22.48 | 22.52 | 22.39 | 62,000 |
Mar 01, 2024 | 22.47 | 22.59 | 22.42 | 22.58 | 22.45 | 77,400 |
Feb 29, 2024 | 22.42 | 22.50 | 22.42 | 22.49 | 22.37 | 73,800 |
Feb 29, 2024 | 0.057 Dividend | |||||
Feb 28, 2024 | 22.43 | 22.48 | 22.40 | 22.48 | 22.30 | 36,600 |
Feb 27, 2024 | 22.48 | 22.50 | 22.44 | 22.45 | 22.27 | 56,700 |
Feb 26, 2024 | 22.54 | 22.55 | 22.51 | 22.53 | 22.35 | 62,300 |
Feb 23, 2024 | 22.49 | 22.59 | 22.48 | 22.56 | 22.38 | 41,100 |
Feb 22, 2024 | 22.39 | 22.46 | 22.39 | 22.46 | 22.28 | 75,000 |
Feb 21, 2024 | 22.48 | 22.50 | 22.40 | 22.43 | 22.25 | 65,400 |
Feb 20, 2024 | 22.43 | 22.51 | 22.43 | 22.48 | 22.30 | 81,200 |
Feb 16, 2024 | 22.31 | 22.43 | 22.30 | 22.43 | 22.25 | 127,300 |
Feb 15, 2024 | 22.40 | 22.45 | 22.36 | 22.40 | 22.22 | 76,500 |
Feb 14, 2024 | 22.26 | 22.41 | 22.26 | 22.36 | 22.18 | 54,200 |
Feb 13, 2024 | 22.27 | 22.30 | 22.24 | 22.24 | 22.06 | 69,300 |
Feb 12, 2024 | 22.38 | 22.40 | 22.34 | 22.38 | 22.20 | 64,500 |
Feb 09, 2024 | 22.33 | 22.41 | 22.33 | 22.38 | 22.20 | 53,100 |
Feb 08, 2024 | 22.40 | 22.40 | 22.34 | 22.35 | 22.17 | 86,400 |
Feb 07, 2024 | 22.48 | 22.54 | 22.46 | 22.47 | 22.29 | 83,200 |
Feb 06, 2024 | 22.48 | 22.55 | 22.44 | 22.53 | 22.35 | 106,200 |
Feb 05, 2024 | 22.58 | 22.59 | 22.41 | 22.42 | 22.24 | 97,300 |
Feb 02, 2024 | 22.60 | 22.65 | 22.53 | 22.58 | 22.40 | 92,400 |
Feb 01, 2024 | 22.67 | 22.81 | 22.67 | 22.77 | 22.59 | 70,800 |
Jan 31, 2024 | 22.58 | 22.66 | 22.57 | 22.63 | 22.45 | 86,200 |
Jan 31, 2024 | 0.08 Dividend | |||||
Jan 30, 2024 | 22.53 | 22.60 | 22.45 | 22.60 | 22.34 | 111,600 |
Jan 29, 2024 | 22.45 | 22.54 | 22.43 | 22.53 | 22.27 | 56,200 |
Jan 26, 2024 | 22.40 | 22.45 | 22.37 | 22.41 | 22.15 | 76,500 |
Jan 25, 2024 | 22.46 | 22.50 | 22.43 | 22.46 | 22.20 | 42,100 |
Jan 24, 2024 | 22.52 | 22.56 | 22.41 | 22.42 | 22.16 | 51,900 |
Jan 23, 2024 | 22.45 | 22.48 | 22.42 | 22.47 | 22.21 | 85,000 |
Jan 22, 2024 | 22.47 | 22.53 | 22.47 | 22.50 | 22.24 | 47,500 |
Jan 19, 2024 | 22.40 | 22.43 | 22.36 | 22.41 | 22.15 | 125,400 |
Jan 18, 2024 | 22.46 | 22.46 | 22.39 | 22.42 | 22.16 | 40,900 |
Jan 17, 2024 | 22.54 | 22.54 | 22.47 | 22.49 | 22.23 | 42,400 |
Jan 16, 2024 | 22.75 | 22.77 | 22.60 | 22.61 | 22.35 | 101,700 |
Jan 15, 2024 | 22.79 | 22.86 | 22.77 | 22.83 | 22.57 | 59,900 |
Jan 12, 2024 | 22.85 | 22.89 | 22.79 | 22.80 | 22.54 | 96,300 |
Jan 11, 2024 | 22.78 | 22.82 | 22.71 | 22.78 | 22.52 | 239,200 |
Jan 10, 2024 | 22.87 | 22.87 | 22.75 | 22.75 | 22.49 | 58,600 |
Jan 09, 2024 | 22.81 | 22.87 | 22.81 | 22.84 | 22.58 | 90,100 |
Jan 08, 2024 | 22.75 | 22.87 | 22.75 | 22.81 | 22.55 | 70,600 |
Jan 05, 2024 | 22.74 | 22.90 | 22.71 | 22.73 | 22.47 | 105,300 |
Jan 04, 2024 | 22.83 | 22.87 | 22.78 | 22.80 | 22.54 | 68,300 |
Jan 03, 2024 | 22.84 | 22.95 | 22.80 | 22.92 | 22.65 | 83,100 |
Jan 02, 2024 | 22.95 | 22.95 | 22.83 | 22.89 | 22.62 | 107,900 |
Dec 29, 2023 | 22.94 | 23.06 | 22.93 | 23.06 | 22.79 | 109,900 |
Dec 28, 2023 | 22.99 | 23.07 | 22.98 | 22.99 | 22.72 | 97,900 |
Dec 28, 2023 | 0.043 Dividend | |||||
Dec 27, 2023 | 23.03 | 23.15 | 23.02 | 23.08 | 22.77 | 88,700 |
Dec 22, 2023 | 23.08 | 23.08 | 22.87 | 22.89 | 22.58 | 63,300 |
Dec 21, 2023 | 23.21 | 23.21 | 23.06 | 23.08 | 22.77 | 37,500 |
Dec 20, 2023 | 23.11 | 23.18 | 23.09 | 23.17 | 22.86 | 100,500 |
Dec 19, 2023 | 23.07 | 23.10 | 23.03 | 23.06 | 22.75 | 60,000 |
Dec 18, 2023 | 23.05 | 23.05 | 22.98 | 23.02 | 22.71 | 91,800 |
Dec 15, 2023 | 23.09 | 23.11 | 23.01 | 23.11 | 22.80 | 41,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |