Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.80 | 21.80 | 21.56 | 21.64 | 21.64 | 2,632 |
May 02, 2024 | 21.44 | 21.59 | 21.41 | 21.41 | 21.41 | 2,550 |
May 01, 2024 | 21.43 | 21.58 | 21.43 | 21.47 | 21.47 | 1,883 |
Apr 30, 2024 | 21.42 | 21.50 | 21.42 | 21.50 | 21.50 | 1,304 |
Apr 29, 2024 | 21.54 | 21.54 | 21.39 | 21.45 | 21.45 | 2,784 |
Apr 26, 2024 | 21.45 | 21.45 | 21.35 | 21.35 | 21.35 | 2,029 |
Apr 25, 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 21.39 | 1,530 |
Apr 24, 2024 | 21.45 | 21.45 | 21.36 | 21.43 | 21.43 | 3,339 |
Apr 23, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 276 |
Apr 22, 2024 | 21.48 | 21.68 | 21.40 | 21.40 | 21.40 | 1,535 |
Apr 19, 2024 | 21.20 | 21.61 | 21.20 | 21.61 | 21.61 | 10,115 |
Apr 18, 2024 | 21.30 | 21.42 | 21.30 | 21.32 | 21.32 | 846 |
Apr 17, 2024 | 21.23 | 21.43 | 21.18 | 21.43 | 21.43 | 1,811 |
Apr 16, 2024 | 21.00 | 21.30 | 20.82 | 21.30 | 21.30 | 24,563 |
Apr 15, 2024 | 21.19 | 21.20 | 21.04 | 21.05 | 21.05 | 6,661 |
Apr 12, 2024 | 21.25 | 21.30 | 21.25 | 21.26 | 21.26 | 1,120 |
Apr 11, 2024 | 21.23 | 21.45 | 21.23 | 21.38 | 21.38 | 2,679 |
Apr 10, 2024 | 21.50 | 21.50 | 21.15 | 21.34 | 21.34 | 4,766 |
Apr 09, 2024 | 21.59 | 21.81 | 21.56 | 21.60 | 21.60 | 1,859 |
Apr 08, 2024 | 21.64 | 21.66 | 21.56 | 21.62 | 21.62 | 12,020 |
Apr 05, 2024 | 21.67 | 21.96 | 21.63 | 21.85 | 21.85 | 6,004 |
Apr 04, 2024 | 21.96 | 21.97 | 21.74 | 21.86 | 21.86 | 745 |
Apr 03, 2024 | 21.81 | 21.96 | 21.59 | 21.84 | 21.84 | 8,407 |
Apr 02, 2024 | 21.90 | 21.93 | 21.84 | 21.93 | 21.93 | 3,580 |
Apr 01, 2024 | 22.02 | 22.02 | 21.91 | 21.95 | 21.95 | 2,358 |
Mar 28, 2024 | 21.98 | 22.04 | 21.91 | 22.00 | 22.00 | 2,064 |
Mar 27, 2024 | 22.12 | 22.12 | 21.92 | 22.05 | 22.05 | 3,899 |
Mar 26, 2024 | 22.14 | 22.14 | 22.00 | 22.03 | 22.03 | 3,009 |
Mar 25, 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 22.08 | 1,821 |
Mar 22, 2024 | 22.01 | 22.14 | 22.01 | 22.10 | 22.10 | 1,262 |
Mar 21, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Mar 20, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 301 |
Mar 19, 2024 | 21.96 | 22.01 | 21.91 | 21.91 | 21.91 | 4,072 |
Mar 18, 2024 | 21.99 | 22.03 | 21.92 | 21.98 | 21.98 | 8,117 |
Mar 18, 2024 | 0.3125 Dividend | |||||
Mar 15, 2024 | 22.25 | 22.26 | 22.12 | 22.21 | 21.90 | 6,524 |
Mar 14, 2024 | 22.30 | 22.30 | 22.14 | 22.21 | 21.90 | 4,187 |
Mar 13, 2024 | 22.06 | 22.30 | 22.06 | 22.30 | 21.99 | 10,380 |
Mar 12, 2024 | 22.15 | 22.20 | 22.07 | 22.20 | 21.89 | 4,089 |
Mar 11, 2024 | 22.11 | 22.17 | 21.96 | 22.17 | 21.86 | 8,444 |
Mar 08, 2024 | 21.95 | 22.00 | 21.93 | 22.00 | 21.69 | 4,063 |
Mar 07, 2024 | 22.00 | 22.00 | 21.99 | 22.00 | 21.69 | 832 |
Mar 06, 2024 | 21.97 | 22.00 | 21.87 | 21.95 | 21.64 | 2,406 |
Mar 05, 2024 | 22.00 | 22.00 | 21.84 | 21.92 | 21.61 | 3,752 |
Mar 04, 2024 | 21.93 | 21.93 | 21.92 | 21.93 | 21.62 | 905 |
Mar 01, 2024 | 21.92 | 21.93 | 21.92 | 21.93 | 21.62 | 391 |
Feb 29, 2024 | 22.07 | 22.07 | 21.85 | 21.94 | 21.63 | 9,919 |
Feb 28, 2024 | 21.95 | 22.00 | 21.95 | 22.00 | 21.69 | 1,280 |
Feb 27, 2024 | 22.02 | 22.02 | 21.93 | 21.95 | 21.64 | 3,467 |
Feb 26, 2024 | 21.95 | 22.02 | 21.84 | 22.02 | 21.71 | 1,504 |
Feb 23, 2024 | 22.04 | 22.04 | 21.89 | 22.02 | 21.71 | 5,440 |
Feb 22, 2024 | 22.10 | 22.15 | 21.85 | 21.85 | 21.54 | 1,404 |
Feb 21, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
Feb 20, 2024 | 21.94 | 21.95 | 21.86 | 21.95 | 21.64 | 1,820 |
Feb 16, 2024 | 21.88 | 21.91 | 21.88 | 21.90 | 21.59 | 1,679 |
Feb 15, 2024 | 21.99 | 21.99 | 21.92 | 21.95 | 21.64 | 769 |
Feb 14, 2024 | 21.91 | 21.92 | 21.82 | 21.90 | 21.59 | 1,585 |
Feb 13, 2024 | 21.97 | 21.99 | 21.72 | 21.98 | 21.67 | 6,189 |
Feb 12, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.81 | 697 |
Feb 09, 2024 | 22.05 | 22.06 | 22.01 | 22.06 | 21.75 | 929 |
Feb 08, 2024 | 22.01 | 22.01 | 21.90 | 22.01 | 21.70 | 3,717 |
Feb 07, 2024 | 21.95 | 21.95 | 21.91 | 21.94 | 21.63 | 2,915 |
Feb 06, 2024 | 21.97 | 21.97 | 21.89 | 21.90 | 21.59 | 3,420 |
Feb 05, 2024 | 21.84 | 21.84 | 21.82 | 21.82 | 21.51 | 1,837 |
Feb 02, 2024 | 21.88 | 22.00 | 21.88 | 21.94 | 21.63 | 5,798 |
Feb 01, 2024 | 21.96 | 22.05 | 21.95 | 21.95 | 21.64 | 2,992 |
Jan 31, 2024 | 21.86 | 22.03 | 21.86 | 22.00 | 21.69 | 4,927 |
Jan 30, 2024 | 21.95 | 21.97 | 21.85 | 21.97 | 21.66 | 5,133 |
Jan 29, 2024 | 21.85 | 21.93 | 21.85 | 21.92 | 21.61 | 5,341 |
Jan 26, 2024 | 21.83 | 21.87 | 21.82 | 21.85 | 21.54 | 2,379 |
Jan 25, 2024 | 21.83 | 21.99 | 21.69 | 21.74 | 21.43 | 5,463 |
Jan 24, 2024 | 21.75 | 21.83 | 21.68 | 21.72 | 21.41 | 3,035 |
Jan 23, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.60 | 831 |
Jan 22, 2024 | 21.79 | 21.86 | 21.66 | 21.85 | 21.54 | 3,780 |
Jan 19, 2024 | 21.78 | 21.82 | 21.78 | 21.79 | 21.48 | 1,056 |
Jan 18, 2024 | 21.79 | 21.88 | 21.51 | 21.70 | 21.39 | 3,788 |
Jan 17, 2024 | 21.85 | 21.86 | 21.67 | 21.77 | 21.46 | 6,688 |
Jan 16, 2024 | 21.76 | 21.87 | 21.76 | 21.80 | 21.49 | 4,946 |
Jan 12, 2024 | 21.78 | 21.87 | 21.75 | 21.81 | 21.50 | 5,080 |
Jan 11, 2024 | 21.59 | 21.80 | 21.59 | 21.68 | 21.38 | 3,064 |
Jan 10, 2024 | 21.83 | 21.94 | 21.74 | 21.74 | 21.43 | 5,059 |
Jan 09, 2024 | 21.73 | 21.85 | 21.73 | 21.78 | 21.48 | 1,179 |
Jan 08, 2024 | 21.66 | 21.79 | 21.65 | 21.73 | 21.42 | 1,491 |
Jan 05, 2024 | 21.88 | 21.88 | 21.75 | 21.76 | 21.45 | 417 |
Jan 04, 2024 | 21.69 | 21.78 | 21.65 | 21.65 | 21.35 | 1,578 |
Jan 03, 2024 | 21.72 | 21.94 | 21.65 | 21.93 | 21.62 | 5,590 |
Jan 02, 2024 | 21.75 | 21.77 | 21.65 | 21.72 | 21.41 | 3,887 |
Dec 29, 2023 | 21.66 | 21.74 | 21.65 | 21.72 | 21.41 | 5,806 |
Dec 28, 2023 | 21.72 | 21.79 | 21.65 | 21.75 | 21.44 | 8,802 |
Dec 27, 2023 | 21.58 | 21.77 | 21.58 | 21.66 | 21.36 | 10,898 |
Dec 26, 2023 | 21.70 | 21.85 | 21.57 | 21.73 | 21.42 | 10,169 |
Dec 22, 2023 | 21.62 | 21.74 | 21.54 | 21.68 | 21.37 | 46,576 |
Dec 21, 2023 | 21.89 | 21.89 | 21.60 | 21.60 | 21.30 | 11,816 |
Dec 20, 2023 | 21.75 | 21.88 | 21.66 | 21.80 | 21.49 | 7,326 |
Dec 19, 2023 | 21.72 | 21.81 | 21.61 | 21.70 | 21.39 | 9,151 |
Dec 18, 2023 | 21.69 | 21.69 | 21.54 | 21.63 | 21.33 | 20,376 |
Dec 15, 2023 | 21.60 | 21.69 | 21.54 | 21.61 | 21.31 | 12,642 |
Dec 15, 2023 | 0.3125 Dividend | |||||
Dec 14, 2023 | 21.65 | 21.90 | 21.54 | 21.88 | 21.26 | 112,675 |
Dec 13, 2023 | 21.38 | 21.66 | 21.24 | 21.42 | 20.82 | 7,740 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |