Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.73 | 23.80 | 23.76 | 23.80 | 23.80 | 414,391 |
May 02, 2024 | 23.65 | 23.72 | 23.62 | 23.72 | 23.72 | 298,600 |
May 01, 2024 | 23.59 | 23.65 | 23.55 | 23.61 | 23.61 | 480,200 |
Apr 30, 2024 | 23.62 | 23.63 | 23.55 | 23.59 | 23.59 | 407,500 |
Apr 29, 2024 | 23.55 | 23.64 | 23.52 | 23.64 | 23.64 | 558,700 |
Apr 26, 2024 | 23.53 | 23.54 | 23.49 | 23.52 | 23.52 | 273,200 |
Apr 25, 2024 | 23.48 | 23.56 | 23.41 | 23.48 | 23.48 | 239,700 |
Apr 24, 2024 | 23.51 | 23.54 | 23.49 | 23.52 | 23.52 | 814,800 |
Apr 23, 2024 | 23.45 | 23.53 | 23.44 | 23.47 | 23.47 | 439,200 |
Apr 22, 2024 | 23.43 | 23.50 | 23.41 | 23.41 | 23.41 | 741,800 |
Apr 22, 2024 | 0.111 Dividend | |||||
Apr 19, 2024 | 23.54 | 23.54 | 23.48 | 23.48 | 23.37 | 336,600 |
Apr 18, 2024 | 23.48 | 23.55 | 23.46 | 23.52 | 23.41 | 815,200 |
Apr 17, 2024 | 23.46 | 23.51 | 23.40 | 23.46 | 23.35 | 394,800 |
Apr 16, 2024 | 23.49 | 23.52 | 23.40 | 23.41 | 23.30 | 226,900 |
Apr 15, 2024 | 23.63 | 23.63 | 23.44 | 23.44 | 23.33 | 638,900 |
Apr 12, 2024 | 23.63 | 23.66 | 23.58 | 23.58 | 23.47 | 231,600 |
Apr 11, 2024 | 23.67 | 23.69 | 23.58 | 23.64 | 23.53 | 405,000 |
Apr 10, 2024 | 23.68 | 23.73 | 23.64 | 23.65 | 23.54 | 264,900 |
Apr 09, 2024 | 23.74 | 23.75 | 23.69 | 23.73 | 23.62 | 271,700 |
Apr 08, 2024 | 23.74 | 23.74 | 23.70 | 23.72 | 23.61 | 153,000 |
Apr 05, 2024 | 23.72 | 23.74 | 23.70 | 23.72 | 23.61 | 172,300 |
Apr 04, 2024 | 23.71 | 23.74 | 23.68 | 23.71 | 23.60 | 228,900 |
Apr 03, 2024 | 23.70 | 23.73 | 23.65 | 23.68 | 23.57 | 486,000 |
Apr 02, 2024 | 23.70 | 23.76 | 23.66 | 23.73 | 23.62 | 509,600 |
Apr 01, 2024 | 23.82 | 23.84 | 23.76 | 23.81 | 23.70 | 883,400 |
Mar 28, 2024 | 23.81 | 23.83 | 23.76 | 23.77 | 23.66 | 223,200 |
Mar 27, 2024 | 23.83 | 23.84 | 23.77 | 23.80 | 23.69 | 337,900 |
Mar 26, 2024 | 23.81 | 23.82 | 23.77 | 23.81 | 23.70 | 323,000 |
Mar 25, 2024 | 23.86 | 23.86 | 23.80 | 23.82 | 23.71 | 513,400 |
Mar 22, 2024 | 23.85 | 23.87 | 23.75 | 23.82 | 23.71 | 568,400 |
Mar 21, 2024 | 23.69 | 23.76 | 23.69 | 23.76 | 23.65 | 283,800 |
Mar 20, 2024 | 23.67 | 23.70 | 23.66 | 23.69 | 23.58 | 247,200 |
Mar 19, 2024 | 23.59 | 23.66 | 23.59 | 23.65 | 23.54 | 230,100 |
Mar 18, 2024 | 23.67 | 23.67 | 23.60 | 23.60 | 23.49 | 154,100 |
Mar 18, 2024 | 0.106 Dividend | |||||
Mar 15, 2024 | 23.68 | 23.72 | 23.67 | 23.71 | 23.49 | 205,600 |
Mar 14, 2024 | 23.77 | 23.78 | 23.66 | 23.70 | 23.48 | 260,700 |
Mar 13, 2024 | 23.72 | 23.77 | 23.70 | 23.74 | 23.52 | 216,000 |
Mar 12, 2024 | 23.67 | 23.71 | 23.63 | 23.71 | 23.49 | 252,700 |
Mar 11, 2024 | 23.63 | 23.67 | 23.59 | 23.67 | 23.45 | 268,700 |
Mar 08, 2024 | 23.66 | 23.66 | 23.59 | 23.59 | 23.37 | 254,100 |
Mar 07, 2024 | 23.57 | 23.64 | 23.57 | 23.61 | 23.39 | 220,800 |
Mar 06, 2024 | 23.59 | 23.61 | 23.52 | 23.57 | 23.35 | 334,500 |
Mar 05, 2024 | 23.57 | 23.60 | 23.52 | 23.54 | 23.32 | 182,400 |
Mar 04, 2024 | 23.60 | 23.62 | 23.52 | 23.55 | 23.33 | 258,000 |
Mar 01, 2024 | 23.65 | 23.65 | 23.51 | 23.59 | 23.37 | 262,500 |
Feb 29, 2024 | 23.62 | 23.64 | 23.58 | 23.62 | 23.40 | 272,400 |
Feb 28, 2024 | 23.61 | 23.61 | 23.55 | 23.57 | 23.35 | 254,700 |
Feb 27, 2024 | 23.61 | 23.63 | 23.53 | 23.60 | 23.38 | 519,800 |
Feb 26, 2024 | 23.65 | 23.66 | 23.58 | 23.60 | 23.38 | 183,400 |
Feb 23, 2024 | 23.64 | 23.65 | 23.55 | 23.63 | 23.41 | 237,500 |
Feb 22, 2024 | 23.55 | 23.57 | 23.50 | 23.57 | 23.35 | 260,300 |
Feb 21, 2024 | 23.47 | 23.50 | 23.45 | 23.49 | 23.27 | 152,600 |
Feb 20, 2024 | 23.46 | 23.49 | 23.43 | 23.45 | 23.23 | 208,700 |
Feb 20, 2024 | 0.102 Dividend | |||||
Feb 16, 2024 | 23.55 | 23.55 | 23.47 | 23.53 | 23.21 | 166,100 |
Feb 15, 2024 | 23.52 | 23.57 | 23.47 | 23.56 | 23.24 | 278,100 |
Feb 14, 2024 | 23.45 | 23.50 | 23.42 | 23.42 | 23.10 | 276,700 |
Feb 13, 2024 | 23.45 | 23.51 | 23.37 | 23.39 | 23.07 | 248,100 |
Feb 12, 2024 | 23.49 | 23.51 | 23.45 | 23.45 | 23.13 | 467,000 |
Feb 09, 2024 | 23.40 | 23.49 | 23.39 | 23.45 | 23.13 | 298,900 |
Feb 08, 2024 | 23.40 | 23.43 | 23.32 | 23.35 | 23.04 | 815,500 |
Feb 07, 2024 | 23.46 | 23.46 | 23.34 | 23.39 | 23.07 | 326,700 |
Feb 06, 2024 | 23.52 | 23.52 | 23.42 | 23.42 | 23.10 | 347,500 |
Feb 05, 2024 | 23.50 | 23.53 | 23.44 | 23.45 | 23.13 | 436,600 |
Feb 02, 2024 | 23.50 | 23.54 | 23.42 | 23.52 | 23.20 | 491,200 |
Feb 01, 2024 | 23.57 | 23.57 | 23.46 | 23.51 | 23.19 | 453,400 |
Jan 31, 2024 | 23.61 | 23.70 | 23.49 | 23.50 | 23.18 | 349,800 |
Jan 30, 2024 | 23.58 | 23.60 | 23.53 | 23.59 | 23.27 | 469,300 |
Jan 29, 2024 | 23.56 | 23.57 | 23.53 | 23.57 | 23.25 | 332,300 |
Jan 26, 2024 | 23.53 | 23.55 | 23.48 | 23.53 | 23.21 | 490,800 |
Jan 25, 2024 | 23.41 | 23.51 | 23.40 | 23.49 | 23.17 | 664,300 |
Jan 24, 2024 | 23.28 | 23.39 | 23.27 | 23.36 | 23.05 | 317,300 |
Jan 23, 2024 | 23.36 | 23.39 | 23.26 | 23.29 | 22.98 | 234,100 |
Jan 22, 2024 | 23.30 | 23.33 | 23.26 | 23.31 | 23.00 | 312,400 |
Jan 22, 2024 | 0.107 Dividend | |||||
Jan 19, 2024 | 23.30 | 23.33 | 23.24 | 23.31 | 22.89 | 341,700 |
Jan 18, 2024 | 23.28 | 23.31 | 23.24 | 23.26 | 22.84 | 185,200 |
Jan 17, 2024 | 23.24 | 23.27 | 23.20 | 23.22 | 22.80 | 300,700 |
Jan 16, 2024 | 23.20 | 23.28 | 23.20 | 23.23 | 22.81 | 253,400 |
Jan 12, 2024 | 23.30 | 23.33 | 23.21 | 23.24 | 22.82 | 246,000 |
Jan 11, 2024 | 23.28 | 23.31 | 23.22 | 23.27 | 22.85 | 392,200 |
Jan 10, 2024 | 23.22 | 23.25 | 23.14 | 23.23 | 22.81 | 273,800 |
Jan 09, 2024 | 23.11 | 23.22 | 23.10 | 23.15 | 22.73 | 284,600 |
Jan 08, 2024 | 23.05 | 23.13 | 23.02 | 23.08 | 22.66 | 357,200 |
Jan 05, 2024 | 23.02 | 23.08 | 23.00 | 23.01 | 22.60 | 326,900 |
Jan 04, 2024 | 22.99 | 23.07 | 22.97 | 22.99 | 22.58 | 482,400 |
Jan 03, 2024 | 23.07 | 23.08 | 22.98 | 22.99 | 22.58 | 569,600 |
Jan 02, 2024 | 23.14 | 23.17 | 23.03 | 23.04 | 22.63 | 567,500 |
Dec 29, 2023 | 23.12 | 23.18 | 23.08 | 23.08 | 22.66 | 383,500 |
Dec 28, 2023 | 23.12 | 23.19 | 23.06 | 23.07 | 22.65 | 847,500 |
Dec 27, 2023 | 23.15 | 23.16 | 23.08 | 23.14 | 22.72 | 495,100 |
Dec 26, 2023 | 23.13 | 23.15 | 23.06 | 23.13 | 22.71 | 409,000 |
Dec 22, 2023 | 23.14 | 23.17 | 23.07 | 23.07 | 22.65 | 487,500 |
Dec 21, 2023 | 23.06 | 23.10 | 23.02 | 23.07 | 22.65 | 444,500 |
Dec 20, 2023 | 23.00 | 23.10 | 22.99 | 23.00 | 22.59 | 566,900 |
Dec 19, 2023 | 23.01 | 23.08 | 22.98 | 23.00 | 22.59 | 368,000 |
Dec 18, 2023 | 23.00 | 23.03 | 22.89 | 23.01 | 22.60 | 369,300 |
Dec 18, 2023 | 0.167 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |