Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.35 | 23.42 | 23.30 | 23.35 | 23.35 | 21,721 |
May 02, 2024 | 23.30 | 23.42 | 23.18 | 23.42 | 23.42 | 15,893 |
May 01, 2024 | 23.12 | 23.30 | 23.12 | 23.25 | 23.25 | 10,550 |
Apr 30, 2024 | 23.19 | 23.35 | 23.11 | 23.35 | 23.35 | 29,622 |
Apr 29, 2024 | 23.21 | 23.35 | 23.00 | 23.28 | 23.28 | 11,639 |
Apr 26, 2024 | 23.22 | 23.22 | 23.00 | 23.00 | 23.00 | 12,273 |
Apr 25, 2024 | 23.02 | 23.29 | 22.77 | 23.00 | 23.00 | 19,039 |
Apr 24, 2024 | 22.75 | 23.04 | 22.67 | 22.87 | 22.87 | 12,828 |
Apr 24, 2024 | 0.38579 Dividend | |||||
Apr 23, 2024 | 23.08 | 23.50 | 22.90 | 23.10 | 22.71 | 61,323 |
Apr 22, 2024 | 22.82 | 23.01 | 22.80 | 22.94 | 22.56 | 8,841 |
Apr 19, 2024 | 23.00 | 23.00 | 22.80 | 22.86 | 22.48 | 7,623 |
Apr 18, 2024 | 23.12 | 23.12 | 22.93 | 22.99 | 22.61 | 15,970 |
Apr 17, 2024 | 22.86 | 23.15 | 22.85 | 22.90 | 22.52 | 3,412 |
Apr 16, 2024 | 23.15 | 23.28 | 22.74 | 22.80 | 22.42 | 23,538 |
Apr 15, 2024 | 23.25 | 23.25 | 22.53 | 22.94 | 22.56 | 16,188 |
Apr 12, 2024 | 23.38 | 23.38 | 23.13 | 23.25 | 22.86 | 10,469 |
Apr 11, 2024 | 23.20 | 23.33 | 23.19 | 23.19 | 22.80 | 3,826 |
Apr 10, 2024 | 23.40 | 23.40 | 22.93 | 23.34 | 22.95 | 38,083 |
Apr 09, 2024 | 23.50 | 23.50 | 23.33 | 23.45 | 23.06 | 6,669 |
Apr 08, 2024 | 23.36 | 23.45 | 23.31 | 23.44 | 23.05 | 16,786 |
Apr 05, 2024 | 23.43 | 23.46 | 23.30 | 23.46 | 23.07 | 8,223 |
Apr 04, 2024 | 23.61 | 23.61 | 23.30 | 23.45 | 23.06 | 13,014 |
Apr 03, 2024 | 23.42 | 23.43 | 23.21 | 23.33 | 22.94 | 15,375 |
Apr 02, 2024 | 23.47 | 23.47 | 23.01 | 23.42 | 23.03 | 5,648 |
Apr 01, 2024 | 23.35 | 23.51 | 23.08 | 23.47 | 23.08 | 15,362 |
Mar 28, 2024 | 23.36 | 23.38 | 23.06 | 23.33 | 22.94 | 8,123 |
Mar 27, 2024 | 23.50 | 23.57 | 23.01 | 23.36 | 22.97 | 35,380 |
Mar 26, 2024 | 23.55 | 23.68 | 23.42 | 23.62 | 23.23 | 23,087 |
Mar 25, 2024 | 23.68 | 23.68 | 23.37 | 23.65 | 23.26 | 27,142 |
Mar 22, 2024 | 23.65 | 23.68 | 23.37 | 23.68 | 23.28 | 10,635 |
Mar 21, 2024 | 23.80 | 23.80 | 23.56 | 23.61 | 23.22 | 12,162 |
Mar 20, 2024 | 23.42 | 23.57 | 23.36 | 23.56 | 23.17 | 18,911 |
Mar 19, 2024 | 23.39 | 23.46 | 23.35 | 23.36 | 22.97 | 5,360 |
Mar 18, 2024 | 23.27 | 23.40 | 23.11 | 23.22 | 22.83 | 21,379 |
Mar 15, 2024 | 23.16 | 23.27 | 23.16 | 23.18 | 22.79 | 3,394 |
Mar 14, 2024 | 23.00 | 23.20 | 23.00 | 23.12 | 22.73 | 8,749 |
Mar 13, 2024 | 23.01 | 23.18 | 23.01 | 23.14 | 22.75 | 11,321 |
Mar 12, 2024 | 23.10 | 23.12 | 22.89 | 23.10 | 22.71 | 13,162 |
Mar 11, 2024 | 23.07 | 23.17 | 22.95 | 22.98 | 22.60 | 15,357 |
Mar 08, 2024 | 23.14 | 23.18 | 23.07 | 23.18 | 22.79 | 11,918 |
Mar 07, 2024 | 23.18 | 23.18 | 23.00 | 23.04 | 22.66 | 12,773 |
Mar 06, 2024 | 23.00 | 23.06 | 22.85 | 23.06 | 22.67 | 17,044 |
Mar 05, 2024 | 22.83 | 22.96 | 22.83 | 22.90 | 22.52 | 5,904 |
Mar 04, 2024 | 22.90 | 22.97 | 22.79 | 22.80 | 22.42 | 4,855 |
Mar 01, 2024 | 23.14 | 23.19 | 22.90 | 22.90 | 22.52 | 9,490 |
Feb 29, 2024 | 22.98 | 23.14 | 22.86 | 23.10 | 22.71 | 16,895 |
Feb 28, 2024 | 22.85 | 22.85 | 22.71 | 22.71 | 22.33 | 10,328 |
Feb 27, 2024 | 22.78 | 22.84 | 22.72 | 22.80 | 22.42 | 5,970 |
Feb 26, 2024 | 22.90 | 22.90 | 22.72 | 22.83 | 22.45 | 10,404 |
Feb 23, 2024 | 22.60 | 22.86 | 22.59 | 22.86 | 22.48 | 23,443 |
Feb 22, 2024 | 22.70 | 22.70 | 22.49 | 22.56 | 22.18 | 23,671 |
Feb 21, 2024 | 22.63 | 22.64 | 22.46 | 22.50 | 22.12 | 17,302 |
Feb 20, 2024 | 22.66 | 22.68 | 22.56 | 22.57 | 22.19 | 8,952 |
Feb 16, 2024 | 22.66 | 22.87 | 22.55 | 22.55 | 22.17 | 17,365 |
Feb 15, 2024 | 22.64 | 22.89 | 22.61 | 22.63 | 22.25 | 10,993 |
Feb 14, 2024 | 22.80 | 22.99 | 22.64 | 22.64 | 22.26 | 8,461 |
Feb 13, 2024 | 22.93 | 22.97 | 22.72 | 22.89 | 22.51 | 13,053 |
Feb 12, 2024 | 22.79 | 22.93 | 22.71 | 22.93 | 22.55 | 19,064 |
Feb 09, 2024 | 22.60 | 22.74 | 22.57 | 22.70 | 22.32 | 25,818 |
Feb 08, 2024 | 22.61 | 22.61 | 22.50 | 22.51 | 22.13 | 5,800 |
Feb 07, 2024 | 22.53 | 22.58 | 22.48 | 22.53 | 22.16 | 11,699 |
Feb 06, 2024 | 22.57 | 22.57 | 22.36 | 22.40 | 22.03 | 16,004 |
Feb 05, 2024 | 22.64 | 22.64 | 22.30 | 22.40 | 22.03 | 11,962 |
Feb 02, 2024 | 22.75 | 22.75 | 22.50 | 22.54 | 22.16 | 3,918 |
Feb 01, 2024 | 22.75 | 22.75 | 22.33 | 22.63 | 22.25 | 10,854 |
Jan 31, 2024 | 22.55 | 22.58 | 22.35 | 22.35 | 21.98 | 17,575 |
Jan 30, 2024 | 22.40 | 22.48 | 22.33 | 22.37 | 22.00 | 14,730 |
Jan 29, 2024 | 22.25 | 22.33 | 22.20 | 22.29 | 21.92 | 13,321 |
Jan 26, 2024 | 22.32 | 22.32 | 22.05 | 22.20 | 21.83 | 10,436 |
Jan 25, 2024 | 22.17 | 22.23 | 21.94 | 22.10 | 21.73 | 15,413 |
Jan 25, 2024 | 0.41652 Dividend | |||||
Jan 24, 2024 | 22.50 | 22.60 | 22.29 | 22.49 | 21.70 | 17,362 |
Jan 23, 2024 | 22.44 | 22.44 | 22.27 | 22.33 | 21.56 | 20,659 |
Jan 22, 2024 | 22.43 | 22.52 | 22.41 | 22.47 | 21.69 | 17,843 |
Jan 19, 2024 | 22.05 | 22.39 | 22.00 | 22.39 | 21.61 | 11,325 |
Jan 18, 2024 | 22.39 | 22.39 | 22.05 | 22.09 | 21.32 | 24,278 |
Jan 17, 2024 | 22.28 | 22.33 | 22.18 | 22.25 | 21.47 | 15,680 |
Jan 16, 2024 | 22.25 | 22.31 | 22.07 | 22.31 | 21.53 | 5,682 |
Jan 12, 2024 | 22.34 | 22.34 | 22.08 | 22.08 | 21.31 | 16,761 |
Jan 11, 2024 | 22.00 | 22.29 | 22.00 | 22.19 | 21.42 | 12,951 |
Jan 10, 2024 | 22.28 | 22.28 | 21.95 | 22.16 | 21.39 | 12,716 |
Jan 09, 2024 | 22.18 | 22.23 | 22.01 | 22.23 | 21.45 | 11,710 |
Jan 08, 2024 | 22.15 | 22.24 | 22.00 | 22.18 | 21.41 | 11,548 |
Jan 05, 2024 | 21.94 | 22.13 | 21.90 | 21.98 | 21.21 | 10,293 |
Jan 04, 2024 | 22.15 | 22.15 | 21.82 | 21.98 | 21.21 | 15,613 |
Jan 03, 2024 | 21.91 | 22.17 | 21.87 | 21.96 | 21.19 | 16,870 |
Jan 02, 2024 | 22.10 | 22.35 | 21.91 | 22.11 | 21.34 | 10,371 |
Dec 29, 2023 | 22.36 | 22.36 | 22.04 | 22.04 | 21.27 | 14,952 |
Dec 28, 2023 | 22.25 | 22.44 | 22.25 | 22.33 | 21.56 | 23,199 |
Dec 27, 2023 | 22.17 | 22.42 | 22.17 | 22.42 | 21.64 | 14,248 |
Dec 26, 2023 | 22.03 | 22.29 | 22.03 | 22.27 | 21.49 | 11,814 |
Dec 22, 2023 | 21.99 | 22.17 | 21.99 | 22.11 | 21.34 | 9,487 |
Dec 21, 2023 | 22.20 | 22.20 | 21.92 | 22.16 | 21.39 | 3,966 |
Dec 20, 2023 | 22.10 | 22.35 | 21.62 | 22.05 | 21.28 | 30,094 |
Dec 19, 2023 | 22.12 | 22.32 | 22.09 | 22.16 | 21.39 | 13,543 |
Dec 18, 2023 | 22.16 | 22.16 | 21.88 | 22.16 | 21.38 | 8,089 |
Dec 15, 2023 | 22.16 | 22.16 | 21.79 | 22.07 | 21.30 | 24,156 |
Dec 14, 2023 | 22.17 | 22.17 | 21.85 | 21.88 | 21.12 | 9,605 |
Dec 13, 2023 | 21.86 | 22.16 | 21.56 | 22.07 | 21.30 | 16,338 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |