Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 716 |
Apr 30, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 266 |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 21.37 | 21.49 | 21.37 | 21.37 | 21.37 | 3,696 |
Apr 25, 2024 | 21.31 | 21.49 | 21.31 | 21.49 | 21.49 | 843 |
Apr 24, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 120 |
Apr 23, 2024 | 21.41 | 21.41 | 21.33 | 21.34 | 21.34 | 460 |
Apr 22, 2024 | 21.38 | 21.48 | 21.35 | 21.48 | 21.48 | 1,167 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 21.30 | 21.34 | 21.30 | 21.34 | 21.34 | 605 |
Apr 17, 2024 | 21.39 | 21.40 | 21.33 | 21.33 | 21.33 | 702 |
Apr 16, 2024 | 21.38 | 21.38 | 21.30 | 21.33 | 21.33 | 2,130 |
Apr 15, 2024 | 21.50 | 21.55 | 21.30 | 21.30 | 21.30 | 6,030 |
Apr 12, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 246 |
Apr 11, 2024 | 21.50 | 21.72 | 21.50 | 21.72 | 21.72 | 500 |
Apr 10, 2024 | 21.60 | 21.73 | 21.50 | 21.50 | 21.50 | 6,548 |
Apr 09, 2024 | 21.49 | 21.80 | 21.48 | 21.80 | 21.80 | 1,252 |
Apr 08, 2024 | 21.95 | 22.06 | 21.40 | 21.58 | 21.58 | 7,065 |
Apr 05, 2024 | 21.90 | 21.90 | 21.88 | 21.88 | 21.88 | 635 |
Apr 04, 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 2,020 |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 22.39 | 22.39 | 21.88 | 22.11 | 22.11 | 9,691 |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 21.97 | 22.26 | 21.97 | 22.26 | 22.26 | 725 |
Mar 27, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 208 |
Mar 26, 2024 | 22.60 | 22.60 | 22.20 | 22.54 | 22.54 | 1,565 |
Mar 25, 2024 | 22.60 | 22.60 | 22.29 | 22.29 | 22.29 | 299 |
Mar 22, 2024 | 22.47 | 22.47 | 22.15 | 22.15 | 22.15 | 600 |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 598 |
Mar 18, 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | 2,701 |
Mar 18, 2024 | 0.3125 Dividend | |||||
Mar 15, 2024 | 22.30 | 22.34 | 22.30 | 22.34 | 22.03 | 616 |
Mar 14, 2024 | 22.25 | 22.31 | 22.25 | 22.25 | 21.94 | 1,521 |
Mar 13, 2024 | 22.25 | 22.26 | 22.20 | 22.26 | 21.94 | 9,116 |
Mar 12, 2024 | 22.27 | 22.27 | 22.22 | 22.22 | 21.91 | 16,938 |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | 22.30 | 22.30 | 22.26 | 22.26 | 21.95 | 968 |
Mar 07, 2024 | 22.23 | 22.28 | 22.23 | 22.27 | 21.96 | 1,550 |
Mar 06, 2024 | 22.25 | 22.25 | 22.22 | 22.22 | 21.91 | 15,476 |
Mar 05, 2024 | 22.25 | 22.26 | 22.00 | 22.20 | 21.89 | 17,015 |
Mar 04, 2024 | 22.25 | 22.28 | 22.20 | 22.20 | 21.89 | 17,536 |
Mar 01, 2024 | 22.25 | 22.25 | 22.20 | 22.22 | 21.91 | 17,605 |
Feb 29, 2024 | 22.25 | 22.25 | 22.23 | 22.25 | 21.94 | 18,183 |
Feb 28, 2024 | 22.25 | 22.27 | 22.20 | 22.22 | 21.91 | 51,599 |
Feb 27, 2024 | 22.27 | 22.27 | 22.20 | 22.20 | 21.89 | 18,865 |
Feb 26, 2024 | 22.31 | 22.33 | 22.24 | 22.24 | 21.93 | 31,299 |
Feb 23, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 21.98 | 300 |
Feb 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.97 | 330 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 22.28 | 22.35 | 22.28 | 22.35 | 22.04 | 321 |
Feb 16, 2024 | 22.28 | 22.33 | 22.28 | 22.28 | 21.97 | 6,399 |
Feb 15, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.97 | 502 |
Feb 14, 2024 | 22.28 | 22.29 | 22.28 | 22.28 | 21.97 | 34,261 |
Feb 13, 2024 | 22.31 | 22.35 | 22.22 | 22.28 | 21.97 | 24,378 |
Feb 12, 2024 | 22.38 | 22.38 | 22.19 | 22.22 | 21.91 | 13,756 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 22.31 | 22.34 | 22.31 | 22.31 | 22.00 | 2,900 |
Feb 07, 2024 | 22.39 | 22.39 | 22.31 | 22.31 | 22.00 | 5,736 |
Feb 06, 2024 | 22.34 | 22.34 | 22.31 | 22.34 | 22.03 | 988 |
Feb 05, 2024 | 22.25 | 22.36 | 22.22 | 22.36 | 22.05 | 2,004 |
Feb 02, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.01 | 532 |
Feb 01, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.02 | 1,259 |
Jan 31, 2024 | 22.31 | 22.33 | 22.24 | 22.29 | 21.98 | 4,180 |
Jan 30, 2024 | 22.35 | 22.37 | 22.21 | 22.30 | 21.99 | 3,094 |
Jan 29, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.01 | 401 |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 22.24 | 22.30 | 22.24 | 22.30 | 21.99 | 1,408 |
Jan 24, 2024 | 22.22 | 22.27 | 22.21 | 22.22 | 21.91 | 4,867 |
Jan 23, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.93 | 366 |
Jan 22, 2024 | 22.26 | 22.27 | 22.22 | 22.24 | 21.93 | 3,305 |
Jan 19, 2024 | 22.21 | 22.22 | 22.15 | 22.15 | 21.84 | 8,921 |
Jan 18, 2024 | 22.21 | 22.22 | 22.19 | 22.19 | 21.88 | 3,415 |
Jan 17, 2024 | 22.16 | 22.22 | 22.16 | 22.16 | 21.85 | 11,702 |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 21.89 | 22.20 | 21.89 | 22.05 | 21.74 | 7,022 |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | 21.95 | 22.28 | 21.89 | 22.28 | 21.97 | 2,001 |
Jan 09, 2024 | 21.90 | 22.10 | 21.90 | 21.90 | 21.59 | 2,407 |
Jan 08, 2024 | 22.12 | 22.12 | 21.90 | 21.90 | 21.59 | 1,237 |
Jan 05, 2024 | 21.87 | 22.18 | 21.87 | 22.05 | 21.74 | 2,951 |
Jan 04, 2024 | 22.04 | 22.05 | 22.02 | 22.05 | 21.74 | 2,444 |
Jan 03, 2024 | 22.00 | 22.09 | 21.98 | 22.09 | 21.78 | 3,763 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 22.34 | 22.34 | 22.33 | 22.33 | 22.02 | 855 |
Dec 28, 2023 | 22.30 | 22.30 | 21.90 | 21.93 | 21.62 | 3,394 |
Dec 27, 2023 | 22.32 | 22.33 | 22.29 | 22.33 | 22.02 | 2,185 |
Dec 26, 2023 | 22.22 | 22.22 | 21.85 | 22.16 | 21.85 | 2,675 |
Dec 22, 2023 | 22.00 | 22.02 | 22.00 | 22.01 | 21.70 | 1,215 |
Dec 21, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | 262 |
Dec 20, 2023 | 22.08 | 22.09 | 21.98 | 22.07 | 21.76 | 1,473 |
Dec 19, 2023 | 22.17 | 22.17 | 21.86 | 21.86 | 21.55 | 641 |
Dec 18, 2023 | 22.34 | 22.34 | 21.85 | 21.85 | 21.54 | 628 |
Dec 15, 2023 | 22.03 | 22.34 | 22.03 | 22.03 | 21.72 | 5,091 |
Dec 15, 2023 | 0.3125 Dividend | |||||
Dec 14, 2023 | 22.00 | 22.22 | 22.00 | 22.21 | 21.59 | 19,468 |
Dec 13, 2023 | 21.69 | 21.75 | 21.69 | 21.75 | 21.14 | 3,278 |
Dec 12, 2023 | 21.50 | 21.67 | 21.50 | 21.67 | 21.07 | 5,841 |
Dec 11, 2023 | 21.55 | 21.59 | 21.55 | 21.59 | 20.99 | 2,928 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |