Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.82 | 22.08 | 21.82 | 21.86 | 21.86 | 6,087 |
May 01, 2024 | 21.95 | 21.95 | 21.65 | 21.82 | 21.82 | 2,270 |
Apr 30, 2024 | 21.50 | 21.89 | 21.50 | 21.60 | 21.60 | 5,287 |
Apr 29, 2024 | 21.85 | 21.95 | 21.40 | 21.75 | 21.75 | 3,143 |
Apr 26, 2024 | 21.73 | 21.74 | 21.73 | 21.74 | 21.74 | 886 |
Apr 25, 2024 | 21.24 | 21.59 | 21.24 | 21.59 | 21.59 | 2,202 |
Apr 24, 2024 | 21.42 | 21.84 | 21.13 | 21.32 | 21.32 | 6,834 |
Apr 23, 2024 | 21.65 | 22.16 | 21.25 | 21.59 | 21.59 | 9,688 |
Apr 22, 2024 | 21.78 | 22.40 | 21.43 | 21.65 | 21.65 | 14,186 |
Apr 19, 2024 | 22.25 | 22.29 | 21.95 | 21.95 | 21.95 | 2,694 |
Apr 18, 2024 | 22.64 | 22.64 | 22.08 | 22.25 | 22.25 | 12,827 |
Apr 17, 2024 | 22.54 | 22.73 | 22.54 | 22.64 | 22.64 | 2,299 |
Apr 16, 2024 | 22.68 | 22.73 | 22.50 | 22.57 | 22.57 | 6,612 |
Apr 15, 2024 | 22.99 | 23.05 | 22.57 | 22.75 | 22.75 | 5,891 |
Apr 12, 2024 | 22.77 | 23.04 | 22.76 | 22.86 | 22.86 | 3,188 |
Apr 11, 2024 | 22.95 | 23.04 | 22.75 | 22.87 | 22.87 | 5,249 |
Apr 10, 2024 | 22.88 | 22.95 | 22.76 | 22.95 | 22.95 | 1,732 |
Apr 09, 2024 | 22.92 | 22.94 | 22.81 | 22.94 | 22.94 | 3,771 |
Apr 08, 2024 | 22.88 | 22.90 | 22.75 | 22.82 | 22.82 | 5,155 |
Apr 05, 2024 | 22.94 | 22.95 | 22.85 | 22.88 | 22.88 | 1,369 |
Apr 04, 2024 | 22.76 | 22.95 | 22.76 | 22.94 | 22.94 | 2,660 |
Apr 03, 2024 | 22.75 | 22.94 | 22.75 | 22.94 | 22.94 | 4,455 |
Apr 02, 2024 | 22.60 | 22.65 | 22.34 | 22.54 | 22.54 | 4,133 |
Apr 01, 2024 | 22.72 | 22.72 | 22.38 | 22.60 | 22.60 | 4,783 |
Mar 28, 2024 | 22.89 | 22.89 | 22.50 | 22.67 | 22.67 | 2,198 |
Mar 27, 2024 | 22.55 | 22.75 | 22.47 | 22.47 | 22.47 | 7,735 |
Mar 27, 2024 | 0.5125 Dividend | |||||
Mar 26, 2024 | 23.04 | 23.04 | 22.72 | 23.04 | 22.53 | 13,414 |
Mar 25, 2024 | 22.88 | 23.01 | 22.70 | 22.96 | 22.45 | 7,690 |
Mar 22, 2024 | 22.74 | 22.88 | 22.70 | 22.88 | 22.37 | 2,878 |
Mar 21, 2024 | 22.60 | 22.90 | 22.60 | 22.85 | 22.34 | 5,609 |
Mar 20, 2024 | 22.83 | 22.99 | 22.22 | 22.87 | 22.37 | 4,110 |
Mar 19, 2024 | 22.37 | 22.72 | 22.37 | 22.72 | 22.21 | 1,114 |
Mar 18, 2024 | 22.59 | 22.59 | 22.50 | 22.52 | 22.02 | 4,115 |
Mar 15, 2024 | 22.57 | 22.57 | 22.52 | 22.52 | 22.02 | 2,869 |
Mar 14, 2024 | 22.43 | 22.58 | 22.40 | 22.57 | 22.07 | 2,195 |
Mar 13, 2024 | 22.49 | 23.10 | 22.14 | 22.74 | 22.23 | 27,303 |
Mar 12, 2024 | 22.95 | 23.04 | 22.37 | 22.52 | 22.02 | 25,125 |
Mar 11, 2024 | 23.00 | 23.24 | 22.65 | 23.24 | 22.72 | 5,637 |
Mar 08, 2024 | 23.33 | 23.33 | 22.65 | 22.87 | 22.36 | 5,062 |
Mar 07, 2024 | 23.19 | 23.34 | 23.06 | 23.28 | 22.76 | 5,845 |
Mar 06, 2024 | 23.03 | 23.35 | 22.77 | 23.35 | 22.83 | 2,994 |
Mar 05, 2024 | 22.72 | 23.08 | 22.72 | 22.83 | 22.32 | 1,926 |
Mar 04, 2024 | 22.91 | 23.11 | 22.76 | 22.76 | 22.25 | 6,827 |
Mar 01, 2024 | 22.84 | 23.14 | 22.75 | 23.14 | 22.63 | 2,082 |
Feb 29, 2024 | 23.15 | 23.23 | 22.78 | 22.78 | 22.27 | 4,246 |
Feb 28, 2024 | 22.90 | 23.14 | 22.90 | 23.00 | 22.49 | 2,886 |
Feb 27, 2024 | 22.87 | 23.20 | 22.85 | 22.85 | 22.34 | 2,907 |
Feb 26, 2024 | 23.51 | 23.55 | 23.01 | 23.10 | 22.59 | 5,679 |
Feb 23, 2024 | 23.53 | 23.57 | 23.53 | 23.57 | 23.05 | 609 |
Feb 22, 2024 | 23.50 | 23.70 | 23.50 | 23.50 | 22.98 | 5,067 |
Feb 21, 2024 | 23.45 | 23.75 | 23.40 | 23.50 | 22.98 | 7,573 |
Feb 20, 2024 | 23.28 | 23.45 | 23.28 | 23.36 | 22.85 | 4,295 |
Feb 16, 2024 | 22.85 | 23.18 | 22.85 | 23.18 | 22.67 | 924 |
Feb 15, 2024 | 23.02 | 23.45 | 23.02 | 23.45 | 22.93 | 8,157 |
Feb 14, 2024 | 22.81 | 23.31 | 22.78 | 23.31 | 22.79 | 2,525 |
Feb 13, 2024 | 22.92 | 23.12 | 22.62 | 22.62 | 22.12 | 4,299 |
Feb 12, 2024 | 23.10 | 23.36 | 23.01 | 23.06 | 22.55 | 2,752 |
Feb 09, 2024 | 23.00 | 23.00 | 22.85 | 23.00 | 22.49 | 4,277 |
Feb 08, 2024 | 22.89 | 22.97 | 22.62 | 22.92 | 22.41 | 4,494 |
Feb 07, 2024 | 22.70 | 22.78 | 22.63 | 22.78 | 22.27 | 1,878 |
Feb 06, 2024 | 22.86 | 22.86 | 22.70 | 22.78 | 22.27 | 2,842 |
Feb 05, 2024 | 22.65 | 22.85 | 22.62 | 22.63 | 22.13 | 4,199 |
Feb 02, 2024 | 22.62 | 22.85 | 22.62 | 22.85 | 22.34 | 1,213 |
Feb 01, 2024 | 22.70 | 23.70 | 22.62 | 22.62 | 22.12 | 1,861 |
Jan 31, 2024 | 23.46 | 23.56 | 22.96 | 22.96 | 22.45 | 1,208 |
Jan 30, 2024 | 23.48 | 23.55 | 22.97 | 23.00 | 22.49 | 10,451 |
Jan 29, 2024 | 23.60 | 23.60 | 23.38 | 23.42 | 22.90 | 4,291 |
Jan 26, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.96 | - |
Jan 25, 2024 | 23.50 | 23.79 | 23.15 | 23.49 | 22.96 | 6,608 |
Jan 24, 2024 | 22.71 | 25.00 | 22.71 | 23.80 | 23.27 | 12,048 |
Jan 23, 2024 | 23.00 | 23.00 | 22.84 | 22.84 | 22.33 | 1,365 |
Jan 22, 2024 | 23.00 | 23.00 | 22.80 | 22.93 | 22.42 | 5,826 |
Jan 19, 2024 | 22.94 | 23.00 | 22.78 | 22.78 | 22.27 | 2,483 |
Jan 18, 2024 | 22.79 | 23.00 | 22.79 | 23.00 | 22.49 | 2,175 |
Jan 17, 2024 | 22.89 | 22.89 | 22.80 | 22.80 | 22.29 | 1,579 |
Jan 16, 2024 | 22.80 | 23.00 | 22.63 | 22.81 | 22.30 | 6,004 |
Jan 12, 2024 | 22.83 | 22.83 | 22.79 | 22.83 | 22.32 | 1,566 |
Jan 11, 2024 | 22.85 | 22.85 | 22.73 | 22.85 | 22.34 | 5,951 |
Jan 10, 2024 | 22.44 | 22.85 | 22.44 | 22.72 | 22.21 | 8,352 |
Jan 09, 2024 | 22.10 | 22.62 | 22.10 | 22.62 | 22.12 | 2,450 |
Jan 08, 2024 | 21.99 | 22.10 | 21.95 | 22.10 | 21.61 | 4,846 |
Jan 05, 2024 | 22.00 | 22.20 | 22.00 | 22.05 | 21.56 | 3,653 |
Jan 04, 2024 | 21.95 | 22.24 | 21.95 | 22.20 | 21.71 | 2,557 |
Jan 03, 2024 | 22.31 | 22.31 | 21.98 | 22.15 | 21.66 | 8,170 |
Jan 02, 2024 | 22.58 | 22.64 | 22.06 | 22.62 | 22.12 | 7,750 |
Dec 29, 2023 | 22.23 | 22.60 | 22.00 | 22.54 | 22.04 | 7,520 |
Dec 28, 2023 | 22.25 | 22.30 | 22.05 | 22.29 | 21.79 | 7,824 |
Dec 28, 2023 | 0.5125 Dividend | |||||
Dec 27, 2023 | 22.90 | 22.90 | 22.39 | 22.68 | 21.67 | 4,593 |
Dec 26, 2023 | 22.88 | 22.90 | 22.74 | 22.88 | 21.87 | 2,768 |
Dec 22, 2023 | 22.30 | 22.95 | 22.30 | 22.74 | 21.73 | 3,262 |
Dec 21, 2023 | 23.19 | 23.19 | 22.20 | 22.47 | 21.47 | 8,344 |
Dec 20, 2023 | 22.28 | 22.75 | 22.17 | 22.25 | 21.26 | 18,308 |
Dec 19, 2023 | 21.84 | 22.74 | 21.82 | 22.30 | 21.31 | 32,200 |
Dec 18, 2023 | 21.55 | 21.80 | 21.55 | 21.70 | 20.74 | 5,201 |
Dec 15, 2023 | 21.45 | 21.60 | 21.45 | 21.55 | 20.59 | 8,941 |
Dec 14, 2023 | 21.64 | 21.80 | 21.38 | 21.67 | 20.71 | 4,022 |
Dec 13, 2023 | 21.46 | 21.49 | 21.40 | 21.49 | 20.53 | 1,934 |
Dec 12, 2023 | 21.10 | 21.15 | 21.00 | 21.15 | 20.21 | 3,042 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |