Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.55 | 22.56 | 22.54 | 22.55 | 22.55 | 13,200 |
Apr 25, 2024 | 22.52 | 22.54 | 22.52 | 22.54 | 22.54 | 12,500 |
Apr 24, 2024 | 22.57 | 22.58 | 22.56 | 22.56 | 22.56 | 59,700 |
Apr 23, 2024 | 22.57 | 22.58 | 22.57 | 22.57 | 22.57 | 10,300 |
Apr 22, 2024 | 22.58 | 22.58 | 22.56 | 22.56 | 22.56 | 12,300 |
Apr 19, 2024 | 22.59 | 22.59 | 22.56 | 22.57 | 22.57 | 14,200 |
Apr 18, 2024 | 22.58 | 22.59 | 22.56 | 22.57 | 22.57 | 28,600 |
Apr 17, 2024 | 22.59 | 22.62 | 22.58 | 22.60 | 22.60 | 109,700 |
Apr 16, 2024 | 22.59 | 22.60 | 22.57 | 22.58 | 22.58 | 8,300 |
Apr 15, 2024 | 22.55 | 22.57 | 22.55 | 22.57 | 22.57 | 130,600 |
Apr 12, 2024 | 22.59 | 22.62 | 22.59 | 22.61 | 22.61 | 3,800 |
Apr 11, 2024 | 22.59 | 22.59 | 22.55 | 22.57 | 22.57 | 28,000 |
Apr 10, 2024 | 22.60 | 22.60 | 22.55 | 22.56 | 22.56 | 16,800 |
Apr 09, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.65 | 22,600 |
Apr 08, 2024 | 22.61 | 22.63 | 22.60 | 22.61 | 22.61 | 11,800 |
Apr 05, 2024 | 22.65 | 22.67 | 22.62 | 22.62 | 22.62 | 13,500 |
Apr 04, 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 22.64 | 18,900 |
Apr 03, 2024 | 22.60 | 22.61 | 22.58 | 22.61 | 22.61 | 40,800 |
Apr 02, 2024 | 22.58 | 22.60 | 22.58 | 22.58 | 22.58 | 31,500 |
Apr 01, 2024 | 22.62 | 22.62 | 22.57 | 22.58 | 22.58 | 14,400 |
Apr 01, 2024 | 0.06 Dividend | |||||
Mar 28, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 22.66 | 48,100 |
Mar 27, 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 22.65 | 32,800 |
Mar 26, 2024 | 22.69 | 22.70 | 22.67 | 22.70 | 22.64 | 37,800 |
Mar 25, 2024 | 22.72 | 22.72 | 22.69 | 22.71 | 22.65 | 40,600 |
Mar 22, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 22.66 | 21,000 |
Mar 21, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 22.61 | 23,200 |
Mar 20, 2024 | 22.68 | 22.69 | 22.66 | 22.69 | 22.63 | 24,800 |
Mar 19, 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 22.59 | 22,900 |
Mar 18, 2024 | 22.60 | 22.61 | 22.58 | 22.59 | 22.53 | 21,100 |
Mar 15, 2024 | 22.60 | 22.62 | 22.58 | 22.61 | 22.55 | 10,800 |
Mar 14, 2024 | 22.62 | 22.63 | 22.61 | 22.62 | 22.56 | 20,200 |
Mar 13, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 22.60 | 22,400 |
Mar 12, 2024 | 22.66 | 22.67 | 22.65 | 22.67 | 22.61 | 25,600 |
Mar 11, 2024 | 22.71 | 22.71 | 22.68 | 22.68 | 22.62 | 75,500 |
Mar 08, 2024 | 22.71 | 22.71 | 22.69 | 22.71 | 22.65 | 27,600 |
Mar 07, 2024 | 22.68 | 22.69 | 22.66 | 22.68 | 22.62 | 180,000 |
Mar 06, 2024 | 22.72 | 22.72 | 22.67 | 22.68 | 22.62 | 57,400 |
Mar 05, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 22.64 | 137,700 |
Mar 04, 2024 | 22.62 | 22.64 | 22.62 | 22.64 | 22.58 | 15,600 |
Mar 01, 2024 | 22.62 | 22.66 | 22.62 | 22.65 | 22.59 | 17,000 |
Feb 29, 2024 | 22.57 | 22.61 | 22.57 | 22.61 | 22.55 | 14,400 |
Feb 29, 2024 | 0.051 Dividend | |||||
Feb 28, 2024 | 22.60 | 22.63 | 22.60 | 22.62 | 22.51 | 12,700 |
Feb 27, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 22.51 | 19,100 |
Feb 26, 2024 | 22.64 | 22.64 | 22.61 | 22.61 | 22.50 | 58,900 |
Feb 23, 2024 | 22.62 | 22.64 | 22.61 | 22.63 | 22.52 | 6,400 |
Feb 22, 2024 | 22.60 | 22.61 | 22.58 | 22.59 | 22.48 | 42,200 |
Feb 21, 2024 | 22.61 | 22.62 | 22.59 | 22.61 | 22.50 | 8,900 |
Feb 20, 2024 | 22.62 | 22.63 | 22.60 | 22.62 | 22.51 | 36,000 |
Feb 16, 2024 | 22.49 | 22.58 | 22.49 | 22.58 | 22.47 | 32,900 |
Feb 15, 2024 | 22.55 | 22.59 | 22.54 | 22.56 | 22.45 | 30,400 |
Feb 14, 2024 | 22.50 | 22.55 | 22.50 | 22.55 | 22.44 | 49,200 |
Feb 13, 2024 | 22.49 | 22.50 | 22.47 | 22.49 | 22.38 | 26,800 |
Feb 12, 2024 | 22.56 | 22.56 | 22.53 | 22.55 | 22.44 | 17,100 |
Feb 09, 2024 | 22.53 | 22.56 | 22.53 | 22.56 | 22.45 | 9,000 |
Feb 08, 2024 | 22.55 | 22.56 | 22.54 | 22.56 | 22.45 | 14,400 |
Feb 07, 2024 | 22.61 | 22.61 | 22.58 | 22.59 | 22.48 | 38,200 |
Feb 06, 2024 | 22.59 | 22.62 | 22.59 | 22.62 | 22.51 | 6,600 |
Feb 05, 2024 | 22.60 | 22.60 | 22.53 | 22.53 | 22.42 | 55,800 |
Feb 02, 2024 | 22.61 | 22.64 | 22.60 | 22.61 | 22.50 | 86,100 |
Feb 01, 2024 | 22.68 | 22.70 | 22.66 | 22.68 | 22.57 | 49,700 |
Jan 31, 2024 | 22.62 | 22.66 | 22.62 | 22.64 | 22.53 | 48,300 |
Jan 31, 2024 | 0.073 Dividend | |||||
Jan 30, 2024 | 22.67 | 22.69 | 22.65 | 22.67 | 22.49 | 79,800 |
Jan 29, 2024 | 22.65 | 22.68 | 22.65 | 22.67 | 22.49 | 58,400 |
Jan 26, 2024 | 22.65 | 22.65 | 22.63 | 22.64 | 22.46 | 39,600 |
Jan 25, 2024 | 22.69 | 22.69 | 22.66 | 22.67 | 22.49 | 44,700 |
Jan 24, 2024 | 22.66 | 22.68 | 22.63 | 22.65 | 22.47 | 74,700 |
Jan 23, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 22.44 | 63,600 |
Jan 22, 2024 | 22.62 | 22.65 | 22.62 | 22.63 | 22.45 | 8,600 |
Jan 19, 2024 | 22.61 | 22.61 | 22.60 | 22.61 | 22.43 | 12,700 |
Jan 18, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 22.44 | 14,600 |
Jan 17, 2024 | 22.65 | 22.65 | 22.61 | 22.63 | 22.45 | 60,400 |
Jan 16, 2024 | 22.73 | 22.74 | 22.67 | 22.69 | 22.51 | 38,000 |
Jan 15, 2024 | 22.74 | 22.76 | 22.73 | 22.74 | 22.56 | 22,700 |
Jan 12, 2024 | 22.76 | 22.78 | 22.74 | 22.74 | 22.56 | 57,500 |
Jan 11, 2024 | 22.70 | 22.74 | 22.69 | 22.74 | 22.56 | 27,200 |
Jan 10, 2024 | 22.71 | 22.72 | 22.68 | 22.70 | 22.52 | 79,800 |
Jan 09, 2024 | 22.68 | 22.70 | 22.68 | 22.70 | 22.52 | 30,700 |
Jan 08, 2024 | 22.66 | 22.72 | 22.66 | 22.69 | 22.51 | 28,600 |
Jan 05, 2024 | 22.65 | 22.71 | 22.64 | 22.68 | 22.50 | 59,500 |
Jan 04, 2024 | 22.70 | 22.71 | 22.67 | 22.67 | 22.49 | 29,900 |
Jan 03, 2024 | 22.72 | 22.74 | 22.70 | 22.72 | 22.54 | 59,400 |
Jan 02, 2024 | 22.72 | 22.75 | 22.71 | 22.73 | 22.55 | 11,800 |
Dec 29, 2023 | 22.72 | 22.77 | 22.72 | 22.77 | 22.59 | 14,700 |
Dec 28, 2023 | 22.77 | 22.77 | 22.74 | 22.74 | 22.56 | 5,500 |
Dec 28, 2023 | 0.039 Dividend | |||||
Dec 27, 2023 | 22.74 | 22.78 | 22.74 | 22.78 | 22.56 | 21,200 |
Dec 22, 2023 | 22.78 | 22.78 | 22.70 | 22.73 | 22.51 | 35,600 |
Dec 21, 2023 | 22.80 | 22.82 | 22.75 | 22.76 | 22.54 | 23,300 |
Dec 20, 2023 | 22.75 | 22.76 | 22.73 | 22.76 | 22.54 | 50,900 |
Dec 19, 2023 | 22.71 | 22.72 | 22.70 | 22.71 | 22.49 | 32,000 |
Dec 18, 2023 | 22.71 | 22.72 | 22.69 | 22.71 | 22.49 | 51,100 |
Dec 15, 2023 | 22.76 | 22.76 | 22.71 | 22.73 | 22.51 | 28,800 |
Dec 14, 2023 | 22.71 | 22.74 | 22.71 | 22.74 | 22.52 | 62,100 |
Dec 13, 2023 | 22.56 | 22.68 | 22.56 | 22.68 | 22.46 | 26,600 |
Dec 12, 2023 | 22.54 | 22.56 | 22.54 | 22.54 | 22.32 | 18,200 |
Dec 11, 2023 | 22.55 | 22.55 | 22.53 | 22.55 | 22.33 | 13,200 |
Dec 08, 2023 | 22.57 | 22.58 | 22.55 | 22.56 | 22.34 | 50,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |