Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.41 | 22.68 | 22.30 | 22.61 | 22.61 | 79,621 |
Apr 29, 2024 | 22.46 | 22.50 | 22.40 | 22.50 | 22.50 | 28,408 |
Apr 26, 2024 | 22.50 | 22.67 | 22.39 | 22.43 | 22.43 | 41,401 |
Apr 25, 2024 | 22.37 | 22.68 | 22.35 | 22.56 | 22.56 | 59,484 |
Apr 24, 2024 | 22.36 | 22.98 | 22.25 | 22.40 | 22.40 | 112,916 |
Apr 24, 2024 | 0.3809 Dividend | |||||
Apr 23, 2024 | 22.51 | 23.11 | 22.44 | 22.76 | 22.38 | 104,379 |
Apr 22, 2024 | 22.38 | 22.51 | 22.28 | 22.51 | 22.13 | 43,818 |
Apr 19, 2024 | 22.41 | 22.43 | 22.28 | 22.33 | 21.96 | 26,608 |
Apr 18, 2024 | 22.35 | 22.41 | 22.23 | 22.37 | 22.00 | 50,036 |
Apr 17, 2024 | 22.38 | 22.53 | 22.28 | 22.30 | 21.93 | 62,100 |
Apr 16, 2024 | 22.17 | 22.34 | 22.12 | 22.20 | 21.83 | 64,535 |
Apr 15, 2024 | 22.84 | 22.84 | 22.16 | 22.18 | 21.81 | 115,615 |
Apr 12, 2024 | 22.84 | 22.99 | 22.69 | 22.73 | 22.35 | 69,828 |
Apr 11, 2024 | 22.96 | 22.97 | 22.83 | 22.90 | 22.52 | 41,452 |
Apr 10, 2024 | 22.76 | 23.05 | 22.69 | 23.05 | 22.66 | 80,580 |
Apr 09, 2024 | 23.11 | 23.11 | 22.95 | 23.06 | 22.67 | 57,815 |
Apr 08, 2024 | 23.08 | 23.08 | 22.92 | 23.05 | 22.66 | 54,835 |
Apr 05, 2024 | 23.01 | 23.04 | 22.84 | 23.00 | 22.62 | 39,353 |
Apr 04, 2024 | 23.01 | 23.15 | 22.95 | 22.97 | 22.59 | 81,730 |
Apr 03, 2024 | 23.02 | 23.18 | 22.88 | 22.90 | 22.52 | 91,015 |
Apr 02, 2024 | 23.10 | 23.32 | 22.90 | 22.95 | 22.57 | 119,694 |
Apr 01, 2024 | 22.93 | 23.19 | 22.82 | 23.19 | 22.80 | 65,553 |
Mar 28, 2024 | 23.19 | 23.21 | 22.88 | 22.93 | 22.55 | 231,192 |
Mar 27, 2024 | 23.14 | 23.14 | 22.97 | 23.07 | 22.68 | 102,663 |
Mar 26, 2024 | 23.26 | 23.35 | 22.93 | 22.94 | 22.56 | 113,906 |
Mar 25, 2024 | 23.16 | 23.35 | 23.15 | 23.35 | 22.96 | 53,030 |
Mar 22, 2024 | 23.34 | 23.37 | 23.15 | 23.26 | 22.87 | 48,953 |
Mar 21, 2024 | 23.17 | 23.42 | 23.17 | 23.30 | 22.91 | 79,149 |
Mar 20, 2024 | 23.21 | 23.42 | 23.21 | 23.24 | 22.85 | 61,956 |
Mar 19, 2024 | 23.24 | 23.48 | 23.20 | 23.21 | 22.82 | 81,768 |
Mar 18, 2024 | 22.82 | 23.79 | 22.82 | 23.36 | 22.97 | 101,333 |
Mar 15, 2024 | 22.67 | 22.81 | 22.67 | 22.81 | 22.43 | 34,374 |
Mar 14, 2024 | 22.74 | 22.74 | 22.56 | 22.67 | 22.29 | 30,564 |
Mar 13, 2024 | 22.65 | 22.83 | 22.63 | 22.74 | 22.36 | 41,049 |
Mar 12, 2024 | 22.80 | 22.80 | 22.61 | 22.72 | 22.34 | 43,979 |
Mar 11, 2024 | 22.90 | 23.03 | 22.69 | 22.77 | 22.39 | 95,994 |
Mar 08, 2024 | 22.90 | 23.06 | 22.90 | 22.97 | 22.59 | 42,269 |
Mar 07, 2024 | 22.81 | 22.98 | 22.75 | 22.81 | 22.43 | 40,063 |
Mar 06, 2024 | 22.62 | 22.75 | 22.62 | 22.71 | 22.33 | 57,980 |
Mar 05, 2024 | 22.69 | 22.75 | 22.47 | 22.62 | 22.24 | 121,463 |
Mar 04, 2024 | 22.67 | 22.72 | 22.57 | 22.57 | 22.19 | 56,421 |
Mar 01, 2024 | 23.05 | 23.05 | 22.62 | 22.73 | 22.35 | 62,315 |
Feb 29, 2024 | 22.57 | 23.09 | 22.53 | 23.03 | 22.64 | 144,655 |
Feb 28, 2024 | 22.59 | 22.65 | 22.49 | 22.58 | 22.20 | 62,294 |
Feb 27, 2024 | 22.41 | 22.58 | 22.38 | 22.58 | 22.20 | 50,136 |
Feb 26, 2024 | 22.42 | 22.55 | 22.23 | 22.46 | 22.08 | 55,621 |
Feb 23, 2024 | 22.32 | 22.63 | 22.32 | 22.56 | 22.18 | 60,934 |
Feb 22, 2024 | 22.19 | 22.36 | 22.15 | 22.33 | 21.96 | 65,161 |
Feb 21, 2024 | 22.35 | 22.40 | 22.15 | 22.23 | 21.86 | 61,456 |
Feb 20, 2024 | 22.26 | 22.44 | 22.26 | 22.32 | 21.95 | 39,224 |
Feb 16, 2024 | 22.32 | 22.40 | 22.27 | 22.34 | 21.97 | 29,464 |
Feb 15, 2024 | 22.28 | 22.44 | 22.26 | 22.36 | 21.99 | 57,840 |
Feb 14, 2024 | 22.63 | 22.80 | 22.25 | 22.29 | 21.92 | 61,400 |
Feb 13, 2024 | 22.65 | 22.81 | 22.37 | 22.50 | 22.12 | 85,736 |
Feb 12, 2024 | 22.60 | 22.95 | 22.44 | 22.70 | 22.32 | 179,462 |
Feb 09, 2024 | 22.33 | 22.50 | 22.23 | 22.40 | 22.03 | 77,319 |
Feb 08, 2024 | 22.43 | 22.43 | 22.22 | 22.36 | 21.99 | 82,728 |
Feb 07, 2024 | 22.39 | 22.43 | 22.29 | 22.38 | 22.00 | 48,430 |
Feb 06, 2024 | 22.26 | 22.43 | 22.10 | 22.41 | 22.03 | 70,556 |
Feb 05, 2024 | 22.38 | 22.45 | 22.25 | 22.38 | 22.01 | 54,111 |
Feb 02, 2024 | 22.41 | 22.55 | 22.39 | 22.44 | 22.06 | 61,587 |
Feb 01, 2024 | 22.18 | 22.53 | 21.97 | 22.53 | 22.15 | 52,759 |
Jan 31, 2024 | 22.05 | 22.29 | 22.02 | 22.04 | 21.67 | 86,980 |
Jan 30, 2024 | 22.12 | 22.25 | 21.90 | 22.21 | 21.84 | 82,040 |
Jan 29, 2024 | 21.90 | 22.05 | 21.86 | 22.05 | 21.68 | 34,993 |
Jan 26, 2024 | 21.98 | 21.99 | 21.77 | 21.92 | 21.55 | 124,331 |
Jan 25, 2024 | 21.99 | 22.12 | 21.75 | 21.93 | 21.56 | 88,603 |
Jan 25, 2024 | 0.4113 Dividend | |||||
Jan 24, 2024 | 22.20 | 22.29 | 22.08 | 22.23 | 21.45 | 57,320 |
Jan 23, 2024 | 22.19 | 22.31 | 22.08 | 22.17 | 21.40 | 103,495 |
Jan 22, 2024 | 22.19 | 22.25 | 22.09 | 22.13 | 21.36 | 93,933 |
Jan 19, 2024 | 22.05 | 22.10 | 21.90 | 22.10 | 21.33 | 79,310 |
Jan 18, 2024 | 21.97 | 22.09 | 21.91 | 21.94 | 21.17 | 44,435 |
Jan 17, 2024 | 22.07 | 22.07 | 21.93 | 22.06 | 21.29 | 42,752 |
Jan 16, 2024 | 21.88 | 22.09 | 21.86 | 22.09 | 21.32 | 65,753 |
Jan 12, 2024 | 21.99 | 22.04 | 21.89 | 21.95 | 21.18 | 38,350 |
Jan 11, 2024 | 22.06 | 22.09 | 21.84 | 21.96 | 21.19 | 55,853 |
Jan 10, 2024 | 21.92 | 22.09 | 21.81 | 22.09 | 21.32 | 81,672 |
Jan 09, 2024 | 21.85 | 21.93 | 21.80 | 21.93 | 21.16 | 40,258 |
Jan 08, 2024 | 21.89 | 21.89 | 21.77 | 21.88 | 21.11 | 85,273 |
Jan 05, 2024 | 21.83 | 21.90 | 21.79 | 21.83 | 21.07 | 33,240 |
Jan 04, 2024 | 21.63 | 21.90 | 21.52 | 21.90 | 21.14 | 39,747 |
Jan 03, 2024 | 21.72 | 21.86 | 21.52 | 21.75 | 20.99 | 85,094 |
Jan 02, 2024 | 21.75 | 21.78 | 21.52 | 21.72 | 20.96 | 33,645 |
Dec 29, 2023 | 21.85 | 21.86 | 21.51 | 21.64 | 20.88 | 164,466 |
Dec 28, 2023 | 21.85 | 21.89 | 21.72 | 21.85 | 21.09 | 82,849 |
Dec 27, 2023 | 21.75 | 21.90 | 21.66 | 21.76 | 21.00 | 68,796 |
Dec 26, 2023 | 21.82 | 21.87 | 21.74 | 21.74 | 20.98 | 63,098 |
Dec 22, 2023 | 21.80 | 21.88 | 21.69 | 21.71 | 20.95 | 79,410 |
Dec 21, 2023 | 21.83 | 21.85 | 21.72 | 21.75 | 20.99 | 57,724 |
Dec 20, 2023 | 21.72 | 21.89 | 21.59 | 21.59 | 20.84 | 87,296 |
Dec 19, 2023 | 21.60 | 21.76 | 21.60 | 21.68 | 20.92 | 109,857 |
Dec 18, 2023 | 21.58 | 21.70 | 21.47 | 21.60 | 20.85 | 115,649 |
Dec 15, 2023 | 21.79 | 21.88 | 21.69 | 21.70 | 20.94 | 164,918 |
Dec 14, 2023 | 21.77 | 21.90 | 21.70 | 21.78 | 21.02 | 188,292 |
Dec 13, 2023 | 21.63 | 21.80 | 21.55 | 21.80 | 21.04 | 205,015 |
Dec 12, 2023 | 21.50 | 21.75 | 21.50 | 21.64 | 20.88 | 164,252 |
Dec 11, 2023 | 21.65 | 21.70 | 21.48 | 21.64 | 20.88 | 50,767 |
Dec 08, 2023 | 21.59 | 21.73 | 21.53 | 21.73 | 20.97 | 61,950 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |