Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.67 | 21.78 | 21.62 | 21.62 | 21.62 | 28,843 |
May 02, 2024 | 21.51 | 21.78 | 21.49 | 21.66 | 21.66 | 76,763 |
Apr 30, 2024 | 21.79 | 21.79 | 21.45 | 21.45 | 21.45 | 61,115 |
Apr 29, 2024 | 21.91 | 21.91 | 21.72 | 21.72 | 21.72 | 42,619 |
Apr 26, 2024 | 21.69 | 21.87 | 21.65 | 21.80 | 21.80 | 62,870 |
Apr 25, 2024 | 21.71 | 21.88 | 21.55 | 21.64 | 21.64 | 65,814 |
Apr 24, 2024 | 21.76 | 21.87 | 21.68 | 21.74 | 21.74 | 39,899 |
Apr 23, 2024 | 21.61 | 21.82 | 21.61 | 21.76 | 21.76 | 86,086 |
Apr 22, 2024 | 21.24 | 21.64 | 21.18 | 21.55 | 21.55 | 67,631 |
Apr 19, 2024 | 20.73 | 21.21 | 20.71 | 21.10 | 21.10 | 149,717 |
Apr 18, 2024 | 20.97 | 21.01 | 20.86 | 20.86 | 20.86 | 57,152 |
Apr 17, 2024 | 20.81 | 21.02 | 20.73 | 20.82 | 20.82 | 113,435 |
Apr 16, 2024 | 21.00 | 21.21 | 20.80 | 20.80 | 20.80 | 98,052 |
Apr 15, 2024 | 21.13 | 21.25 | 21.00 | 21.00 | 21.00 | 75,564 |
Apr 12, 2024 | 21.30 | 21.48 | 21.06 | 21.06 | 21.06 | 131,932 |
Apr 11, 2024 | 21.94 | 21.94 | 21.16 | 21.26 | 21.26 | 119,576 |
Apr 11, 2024 | 0.77 Dividend | |||||
Apr 10, 2024 | 22.27 | 22.67 | 22.22 | 22.52 | 21.75 | 198,304 |
Apr 09, 2024 | 22.02 | 22.24 | 22.00 | 22.21 | 21.45 | 91,225 |
Apr 08, 2024 | 22.06 | 22.14 | 21.88 | 22.03 | 21.28 | 93,390 |
Apr 05, 2024 | 22.17 | 22.24 | 21.92 | 21.99 | 21.24 | 79,751 |
Apr 04, 2024 | 22.32 | 22.41 | 22.14 | 22.14 | 21.38 | 29,746 |
Apr 03, 2024 | 22.31 | 22.55 | 22.19 | 22.30 | 21.54 | 71,380 |
Apr 02, 2024 | 22.49 | 22.64 | 22.31 | 22.36 | 21.60 | 78,527 |
Mar 28, 2024 | 22.49 | 22.59 | 22.39 | 22.43 | 21.67 | 21,674 |
Mar 27, 2024 | 22.21 | 22.53 | 22.20 | 22.42 | 21.65 | 53,729 |
Mar 26, 2024 | 22.09 | 22.25 | 22.00 | 22.16 | 21.40 | 18,695 |
Mar 25, 2024 | 21.99 | 22.12 | 21.91 | 22.01 | 21.26 | 36,211 |
Mar 22, 2024 | 21.94 | 22.07 | 21.86 | 21.91 | 21.16 | 68,978 |
Mar 21, 2024 | 21.98 | 22.04 | 21.85 | 21.85 | 21.11 | 35,635 |
Mar 20, 2024 | 21.91 | 22.02 | 21.80 | 21.94 | 21.19 | 48,970 |
Mar 19, 2024 | 21.62 | 21.95 | 21.60 | 21.92 | 21.17 | 81,530 |
Mar 18, 2024 | 21.81 | 21.89 | 21.60 | 21.63 | 20.89 | 54,156 |
Mar 15, 2024 | 21.55 | 21.95 | 21.52 | 21.81 | 21.06 | 53,096 |
Mar 14, 2024 | 21.65 | 21.72 | 21.45 | 21.49 | 20.76 | 166,866 |
Mar 13, 2024 | 21.76 | 21.81 | 21.55 | 21.59 | 20.86 | 75,358 |
Mar 12, 2024 | 21.89 | 22.00 | 21.72 | 21.73 | 20.98 | 67,000 |
Mar 11, 2024 | 21.88 | 22.06 | 21.79 | 21.83 | 21.09 | 50,525 |
Mar 08, 2024 | 22.05 | 22.12 | 21.67 | 21.85 | 21.11 | 112,994 |
Mar 07, 2024 | 22.14 | 22.30 | 22.07 | 22.08 | 21.33 | 32,586 |
Mar 06, 2024 | 22.25 | 22.36 | 22.18 | 22.20 | 21.45 | 52,690 |
Mar 05, 2024 | 21.97 | 22.26 | 21.92 | 22.20 | 21.44 | 42,555 |
Mar 04, 2024 | 22.05 | 22.12 | 21.99 | 22.00 | 21.25 | 60,762 |
Mar 01, 2024 | 22.07 | 22.15 | 21.93 | 22.00 | 21.24 | 39,701 |
Feb 29, 2024 | 21.91 | 22.09 | 21.88 | 21.95 | 21.20 | 149,712 |
Feb 28, 2024 | 22.17 | 22.20 | 21.96 | 21.96 | 21.21 | 67,403 |
Feb 27, 2024 | 22.04 | 22.17 | 21.93 | 22.16 | 21.40 | 88,889 |
Feb 26, 2024 | 22.09 | 22.14 | 21.94 | 22.03 | 21.28 | 82,620 |
Feb 23, 2024 | 22.33 | 22.39 | 21.69 | 22.07 | 21.32 | 257,243 |
Feb 22, 2024 | 22.23 | 22.50 | 22.23 | 22.40 | 21.63 | 40,929 |
Feb 21, 2024 | 22.27 | 22.32 | 22.16 | 22.20 | 21.45 | 26,004 |
Feb 20, 2024 | 22.30 | 22.34 | 22.16 | 22.28 | 21.52 | 57,653 |
Feb 19, 2024 | 22.20 | 22.36 | 22.08 | 22.33 | 21.57 | 56,910 |
Feb 16, 2024 | 22.18 | 22.28 | 22.10 | 22.17 | 21.41 | 45,246 |
Feb 15, 2024 | 22.12 | 22.20 | 21.86 | 22.14 | 21.38 | 36,391 |
Feb 14, 2024 | 22.25 | 22.25 | 21.95 | 22.07 | 21.32 | 36,742 |
Feb 13, 2024 | 22.18 | 22.41 | 22.16 | 22.20 | 21.45 | 73,531 |
Feb 12, 2024 | 22.16 | 22.32 | 22.14 | 22.19 | 21.43 | 65,167 |
Feb 09, 2024 | 22.16 | 22.24 | 22.07 | 22.17 | 21.41 | 83,281 |
Feb 08, 2024 | 22.41 | 22.41 | 22.06 | 22.10 | 21.34 | 127,073 |
Feb 07, 2024 | 22.66 | 22.73 | 22.33 | 22.33 | 21.57 | 42,054 |
Feb 06, 2024 | 22.60 | 22.70 | 22.41 | 22.64 | 21.86 | 44,192 |
Feb 05, 2024 | 22.71 | 22.74 | 22.58 | 22.58 | 21.81 | 32,689 |
Feb 02, 2024 | 22.75 | 22.84 | 22.60 | 22.66 | 21.89 | 74,414 |
Feb 01, 2024 | 22.66 | 22.89 | 22.64 | 22.74 | 21.96 | 40,247 |
Jan 31, 2024 | 22.78 | 22.89 | 22.55 | 22.66 | 21.88 | 56,736 |
Jan 30, 2024 | 23.08 | 23.11 | 22.83 | 22.84 | 22.06 | 61,707 |
Jan 29, 2024 | 23.00 | 23.10 | 22.85 | 23.06 | 22.27 | 65,451 |
Jan 26, 2024 | 23.00 | 23.11 | 22.66 | 22.92 | 22.13 | 92,305 |
Jan 25, 2024 | 23.23 | 23.29 | 23.12 | 23.19 | 22.40 | 38,367 |
Jan 24, 2024 | 23.26 | 23.40 | 23.21 | 23.24 | 22.44 | 95,930 |
Jan 23, 2024 | 23.32 | 23.34 | 23.13 | 23.24 | 22.45 | 38,186 |
Jan 22, 2024 | 23.09 | 23.33 | 23.08 | 23.31 | 22.51 | 98,061 |
Jan 19, 2024 | 22.89 | 23.10 | 22.89 | 23.01 | 22.22 | 190,287 |
Jan 18, 2024 | 22.72 | 22.91 | 22.64 | 22.89 | 22.10 | 136,431 |
Jan 17, 2024 | 22.63 | 22.75 | 22.58 | 22.71 | 21.93 | 68,458 |
Jan 16, 2024 | 22.60 | 22.84 | 22.55 | 22.70 | 21.92 | 66,336 |
Jan 15, 2024 | 22.65 | 22.69 | 22.61 | 22.61 | 21.84 | 30,619 |
Jan 12, 2024 | 22.43 | 22.53 | 22.27 | 22.50 | 21.73 | 22,871 |
Jan 11, 2024 | 22.56 | 22.60 | 22.31 | 22.39 | 21.62 | 48,011 |
Jan 10, 2024 | 22.43 | 22.60 | 22.42 | 22.50 | 21.73 | 31,388 |
Jan 09, 2024 | 22.56 | 22.58 | 22.33 | 22.53 | 21.76 | 48,373 |
Jan 08, 2024 | 22.41 | 22.56 | 22.18 | 22.55 | 21.78 | 164,052 |
Jan 05, 2024 | 22.38 | 22.58 | 22.32 | 22.48 | 21.71 | 71,474 |
Jan 04, 2024 | 22.30 | 22.53 | 22.30 | 22.42 | 21.65 | 41,430 |
Jan 03, 2024 | 21.95 | 22.40 | 21.93 | 22.26 | 21.50 | 37,960 |
Jan 02, 2024 | 21.67 | 22.11 | 21.67 | 21.98 | 21.23 | 50,460 |
Dec 29, 2023 | 21.58 | 21.72 | 21.57 | 21.69 | 20.95 | 40,320 |
Dec 28, 2023 | 21.65 | 21.67 | 21.57 | 21.58 | 20.84 | 34,324 |
Dec 27, 2023 | 21.77 | 21.85 | 21.57 | 21.62 | 20.88 | 39,900 |
Dec 22, 2023 | 21.58 | 21.82 | 21.58 | 21.74 | 20.99 | 59,063 |
Dec 21, 2023 | 21.55 | 21.67 | 21.55 | 21.65 | 20.90 | 59,809 |
Dec 20, 2023 | 21.45 | 21.70 | 21.44 | 21.56 | 20.82 | 41,100 |
Dec 19, 2023 | 21.55 | 21.56 | 21.37 | 21.49 | 20.75 | 84,209 |
Dec 18, 2023 | 21.56 | 21.64 | 21.42 | 21.54 | 20.80 | 73,846 |
Dec 15, 2023 | 21.68 | 21.90 | 21.57 | 21.59 | 20.85 | 32,843 |
Dec 14, 2023 | 22.59 | 22.75 | 21.52 | 21.70 | 20.96 | 94,762 |
Dec 13, 2023 | 22.74 | 22.78 | 22.44 | 22.56 | 21.79 | 61,191 |
Dec 12, 2023 | 22.83 | 22.88 | 22.73 | 22.73 | 21.95 | 86,620 |
Dec 11, 2023 | 22.63 | 22.89 | 22.59 | 22.80 | 22.02 | 101,571 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |