Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 21.78 | 21.98 | 21.72 | 21.98 | 21.98 | 1,635 |
Apr 30, 2024 | 21.92 | 21.92 | 21.78 | 21.85 | 21.85 | 1,412 |
Apr 29, 2024 | 22.01 | 22.01 | 21.93 | 21.93 | 21.93 | 2,169 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 21.99 | 21.99 | 21.98 | 21.99 | 21.99 | 864 |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | 1,008 |
Apr 22, 2024 | 22.02 | 22.11 | 22.02 | 22.11 | 22.11 | 2,342 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 306 |
Apr 17, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 541 |
Apr 16, 2024 | 21.96 | 22.08 | 21.96 | 22.08 | 22.08 | 1,268 |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 22.18 | 22.25 | 22.18 | 22.25 | 22.25 | 1,205 |
Apr 11, 2024 | 22.30 | 22.37 | 22.30 | 22.37 | 22.37 | 288 |
Apr 10, 2024 | 22.50 | 22.50 | 22.36 | 22.38 | 22.38 | 1,140 |
Apr 09, 2024 | 22.38 | 22.64 | 22.35 | 22.64 | 22.64 | 675 |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 249 |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 22.29 | 22.68 | 22.28 | 22.68 | 22.68 | 3,443 |
Apr 01, 2024 | 22.57 | 22.60 | 22.53 | 22.53 | 22.53 | 1,804 |
Mar 28, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 433 |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 22.67 | 22.67 | 22.53 | 22.53 | 22.53 | 870 |
Mar 25, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 300 |
Mar 22, 2024 | 22.51 | 22.51 | 22.50 | 22.50 | 22.50 | 445 |
Mar 21, 2024 | 22.49 | 22.55 | 22.49 | 22.53 | 22.53 | 1,107 |
Mar 20, 2024 | 22.33 | 22.36 | 22.28 | 22.28 | 22.28 | 2,451 |
Mar 19, 2024 | 22.14 | 22.26 | 22.14 | 22.26 | 22.26 | 2,003 |
Mar 18, 2024 | 22.26 | 22.26 | 22.15 | 22.23 | 22.23 | 1,628 |
Mar 18, 2024 | 0.328125 Dividend | |||||
Mar 15, 2024 | 22.50 | 22.53 | 22.23 | 22.53 | 22.20 | 13,994 |
Mar 14, 2024 | 22.50 | 22.51 | 22.33 | 22.38 | 22.05 | 7,478 |
Mar 13, 2024 | 22.61 | 22.83 | 22.36 | 22.47 | 22.14 | 18,536 |
Mar 12, 2024 | 22.59 | 23.10 | 22.42 | 22.63 | 22.30 | 9,222 |
Mar 11, 2024 | 22.59 | 22.59 | 22.56 | 22.57 | 22.24 | 1,173 |
Mar 08, 2024 | 22.58 | 22.79 | 22.54 | 22.79 | 22.46 | 4,205 |
Mar 07, 2024 | 22.70 | 23.06 | 22.48 | 22.48 | 22.15 | 1,733 |
Mar 06, 2024 | 22.61 | 22.89 | 22.52 | 22.73 | 22.40 | 4,275 |
Mar 05, 2024 | 22.80 | 23.00 | 22.62 | 22.84 | 22.50 | 2,071 |
Mar 04, 2024 | 22.77 | 22.96 | 22.60 | 22.60 | 22.27 | 11,659 |
Mar 01, 2024 | 22.82 | 23.00 | 22.80 | 22.80 | 22.47 | 5,640 |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 22.80 | 23.10 | 22.80 | 23.10 | 22.76 | 340 |
Feb 27, 2024 | 22.98 | 23.10 | 22.92 | 22.92 | 22.59 | 2,053 |
Feb 26, 2024 | 23.10 | 23.10 | 23.07 | 23.10 | 22.76 | 1,306 |
Feb 23, 2024 | 22.94 | 23.03 | 22.78 | 22.99 | 22.66 | 2,733 |
Feb 22, 2024 | 22.70 | 23.03 | 22.70 | 23.03 | 22.69 | 1,280 |
Feb 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.47 | 623 |
Feb 20, 2024 | 22.79 | 23.00 | 22.71 | 23.00 | 22.66 | 2,805 |
Feb 16, 2024 | 22.96 | 23.00 | 22.77 | 22.77 | 22.44 | 3,691 |
Feb 15, 2024 | 22.71 | 22.87 | 22.71 | 22.79 | 22.45 | 2,542 |
Feb 14, 2024 | 22.62 | 22.87 | 22.62 | 22.87 | 22.54 | 647 |
Feb 13, 2024 | 22.76 | 22.82 | 22.76 | 22.82 | 22.49 | 533 |
Feb 12, 2024 | 22.76 | 22.86 | 22.76 | 22.86 | 22.53 | 1,030 |
Feb 09, 2024 | 22.53 | 22.83 | 22.40 | 22.76 | 22.43 | 3,129 |
Feb 08, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 1,052 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 617 |
Feb 01, 2024 | 22.82 | 22.93 | 22.82 | 22.93 | 22.60 | 451 |
Jan 31, 2024 | 22.69 | 22.80 | 22.69 | 22.80 | 22.47 | 618 |
Jan 30, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.37 | 401 |
Jan 29, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.47 | 372 |
Jan 26, 2024 | 22.74 | 22.78 | 22.74 | 22.78 | 22.45 | 291 |
Jan 25, 2024 | 22.59 | 22.81 | 22.56 | 22.81 | 22.48 | 2,775 |
Jan 24, 2024 | 22.64 | 22.99 | 22.64 | 22.99 | 22.66 | 2,031 |
Jan 23, 2024 | 22.53 | 22.53 | 22.42 | 22.44 | 22.11 | 1,010 |
Jan 22, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.42 | 216 |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.62 | 400 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 22.63 | 22.89 | 22.42 | 22.62 | 22.29 | 17,733 |
Jan 12, 2024 | 22.53 | 22.53 | 22.50 | 22.50 | 22.17 | 858 |
Jan 11, 2024 | 22.69 | 22.69 | 22.50 | 22.68 | 22.35 | 4,107 |
Jan 10, 2024 | 22.70 | 22.81 | 22.70 | 22.72 | 22.38 | 2,248 |
Jan 09, 2024 | 22.67 | 23.00 | 22.67 | 23.00 | 22.67 | 3,147 |
Jan 08, 2024 | 22.65 | 22.77 | 22.62 | 22.70 | 22.37 | 3,051 |
Jan 05, 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 22.44 | 580 |
Jan 04, 2024 | 22.87 | 22.94 | 22.40 | 22.70 | 22.37 | 10,149 |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.53 | 294 |
Dec 29, 2023 | 22.74 | 22.75 | 22.74 | 22.75 | 22.42 | 429 |
Dec 28, 2023 | 22.74 | 22.76 | 22.63 | 22.71 | 22.38 | 3,682 |
Dec 27, 2023 | 22.60 | 22.86 | 22.54 | 22.68 | 22.35 | 4,701 |
Dec 26, 2023 | 22.62 | 22.67 | 22.46 | 22.54 | 22.21 | 9,493 |
Dec 22, 2023 | 22.77 | 22.77 | 22.26 | 22.26 | 21.94 | 2,723 |
Dec 21, 2023 | 22.25 | 22.59 | 22.16 | 22.56 | 22.23 | 4,840 |
Dec 20, 2023 | 22.23 | 22.45 | 22.07 | 22.45 | 22.12 | 5,744 |
Dec 19, 2023 | 22.44 | 22.45 | 22.23 | 22.32 | 21.99 | 2,361 |
Dec 18, 2023 | 22.45 | 22.45 | 22.20 | 22.24 | 21.92 | 6,388 |
Dec 15, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.90 | 231 |
Dec 15, 2023 | 0.328125 Dividend | |||||
Dec 14, 2023 | 22.35 | 22.75 | 22.20 | 22.62 | 21.97 | 15,803 |
Dec 13, 2023 | 22.20 | 22.45 | 22.16 | 22.45 | 21.80 | 2,199 |
Dec 12, 2023 | 22.10 | 22.26 | 22.10 | 22.21 | 21.57 | 713 |
Dec 11, 2023 | 22.20 | 22.30 | 22.03 | 22.25 | 21.61 | 1,230 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |