Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.16 | 22.39 | 22.16 | 22.31 | 22.31 | 9,773 |
May 02, 2024 | 21.84 | 22.18 | 21.84 | 22.08 | 22.08 | 39,835 |
May 01, 2024 | 21.82 | 22.01 | 21.74 | 21.91 | 21.91 | 22,352 |
Apr 30, 2024 | 22.19 | 22.30 | 21.74 | 21.74 | 21.74 | 71,849 |
Apr 29, 2024 | 22.19 | 22.31 | 22.17 | 22.22 | 22.22 | 10,174 |
Apr 26, 2024 | 22.31 | 22.31 | 22.11 | 22.12 | 22.12 | 19,024 |
Apr 25, 2024 | 22.12 | 22.24 | 22.02 | 22.07 | 22.07 | 21,659 |
Apr 24, 2024 | 22.30 | 22.41 | 22.06 | 22.36 | 22.36 | 29,155 |
Apr 23, 2024 | 21.92 | 22.42 | 21.92 | 22.36 | 22.36 | 37,907 |
Apr 22, 2024 | 21.73 | 22.02 | 21.73 | 21.89 | 21.89 | 19,697 |
Apr 19, 2024 | 21.69 | 21.95 | 21.69 | 21.75 | 21.75 | 35,547 |
Apr 18, 2024 | 21.92 | 22.03 | 21.64 | 21.67 | 21.67 | 35,916 |
Apr 17, 2024 | 21.97 | 22.11 | 21.86 | 21.95 | 21.95 | 23,262 |
Apr 16, 2024 | 21.80 | 22.06 | 21.55 | 21.84 | 21.84 | 43,861 |
Apr 15, 2024 | 22.36 | 22.36 | 21.85 | 21.96 | 21.96 | 64,541 |
Apr 12, 2024 | 22.59 | 22.67 | 22.33 | 22.34 | 22.34 | 51,091 |
Apr 11, 2024 | 22.96 | 22.96 | 22.50 | 22.59 | 22.59 | 74,483 |
Apr 10, 2024 | 23.15 | 23.18 | 22.69 | 22.90 | 22.90 | 93,999 |
Apr 09, 2024 | 23.31 | 23.33 | 23.23 | 23.31 | 23.31 | 34,619 |
Apr 08, 2024 | 23.31 | 23.32 | 23.22 | 23.27 | 23.27 | 48,552 |
Apr 05, 2024 | 23.29 | 23.44 | 23.29 | 23.29 | 23.29 | 67,902 |
Apr 04, 2024 | 23.29 | 23.45 | 23.25 | 23.34 | 23.34 | 122,546 |
Apr 03, 2024 | 22.94 | 23.24 | 22.89 | 23.21 | 23.21 | 127,909 |
Apr 02, 2024 | 23.10 | 23.20 | 22.95 | 23.06 | 23.06 | 62,178 |
Apr 01, 2024 | 23.22 | 23.35 | 23.07 | 23.26 | 23.26 | 84,458 |
Mar 28, 2024 | 23.15 | 23.32 | 23.15 | 23.32 | 23.32 | 62,210 |
Mar 27, 2024 | 23.02 | 23.27 | 22.90 | 23.15 | 23.15 | 22,885 |
Mar 27, 2024 | 0.304688 Dividend | |||||
Mar 26, 2024 | 23.29 | 23.34 | 23.24 | 23.25 | 22.95 | 35,331 |
Mar 25, 2024 | 23.35 | 23.39 | 23.19 | 23.21 | 22.91 | 37,935 |
Mar 22, 2024 | 23.36 | 23.46 | 23.23 | 23.30 | 22.99 | 16,352 |
Mar 21, 2024 | 23.27 | 23.46 | 23.27 | 23.35 | 23.04 | 27,902 |
Mar 20, 2024 | 23.02 | 23.27 | 23.02 | 23.22 | 22.92 | 92,209 |
Mar 19, 2024 | 22.91 | 23.11 | 22.86 | 23.05 | 22.75 | 32,243 |
Mar 18, 2024 | 22.91 | 22.99 | 22.88 | 22.99 | 22.69 | 17,747 |
Mar 15, 2024 | 22.97 | 23.03 | 22.77 | 22.96 | 22.66 | 14,872 |
Mar 14, 2024 | 22.96 | 23.02 | 22.86 | 22.99 | 22.69 | 33,051 |
Mar 13, 2024 | 23.07 | 23.15 | 23.02 | 23.10 | 22.80 | 12,871 |
Mar 12, 2024 | 23.16 | 23.16 | 22.97 | 23.01 | 22.71 | 24,486 |
Mar 11, 2024 | 23.12 | 23.20 | 22.98 | 23.06 | 22.76 | 23,183 |
Mar 08, 2024 | 22.95 | 23.13 | 22.95 | 23.12 | 22.82 | 12,077 |
Mar 07, 2024 | 22.87 | 22.96 | 22.79 | 22.95 | 22.65 | 25,865 |
Mar 06, 2024 | 22.68 | 22.79 | 22.59 | 22.75 | 22.45 | 69,871 |
Mar 05, 2024 | 22.55 | 22.60 | 22.52 | 22.60 | 22.30 | 62,804 |
Mar 04, 2024 | 22.64 | 22.73 | 22.56 | 22.56 | 22.26 | 51,516 |
Mar 01, 2024 | 22.68 | 22.82 | 22.58 | 22.70 | 22.40 | 24,497 |
Feb 29, 2024 | 22.92 | 22.98 | 22.68 | 22.68 | 22.38 | 40,575 |
Feb 28, 2024 | 22.95 | 23.03 | 22.83 | 22.87 | 22.57 | 18,913 |
Feb 27, 2024 | 22.93 | 23.07 | 22.90 | 22.94 | 22.64 | 17,121 |
Feb 26, 2024 | 22.75 | 23.00 | 22.65 | 22.93 | 22.63 | 92,137 |
Feb 23, 2024 | 22.66 | 22.76 | 22.55 | 22.72 | 22.42 | 37,603 |
Feb 22, 2024 | 22.62 | 22.65 | 22.55 | 22.58 | 22.28 | 28,499 |
Feb 21, 2024 | 22.85 | 22.88 | 22.52 | 22.54 | 22.24 | 18,781 |
Feb 20, 2024 | 22.75 | 23.02 | 22.75 | 22.75 | 22.45 | 38,019 |
Feb 16, 2024 | 22.80 | 22.95 | 22.73 | 22.79 | 22.49 | 36,564 |
Feb 15, 2024 | 22.63 | 22.97 | 22.63 | 22.87 | 22.57 | 27,815 |
Feb 14, 2024 | 22.73 | 22.80 | 22.58 | 22.71 | 22.41 | 17,981 |
Feb 13, 2024 | 22.73 | 22.81 | 22.59 | 22.65 | 22.35 | 17,849 |
Feb 12, 2024 | 22.84 | 22.99 | 22.83 | 22.99 | 22.69 | 16,134 |
Feb 09, 2024 | 22.83 | 23.00 | 22.75 | 22.87 | 22.57 | 70,508 |
Feb 08, 2024 | 22.97 | 22.97 | 22.69 | 22.84 | 22.55 | 18,587 |
Feb 07, 2024 | 22.93 | 22.99 | 22.85 | 22.90 | 22.60 | 62,942 |
Feb 06, 2024 | 22.95 | 23.01 | 22.84 | 22.98 | 22.68 | 24,086 |
Feb 05, 2024 | 23.06 | 23.09 | 22.86 | 22.89 | 22.59 | 23,102 |
Feb 02, 2024 | 23.10 | 23.30 | 22.96 | 23.20 | 22.90 | 29,795 |
Feb 01, 2024 | 22.99 | 23.39 | 22.96 | 23.30 | 22.99 | 29,465 |
Jan 31, 2024 | 22.94 | 23.12 | 22.76 | 22.97 | 22.67 | 27,004 |
Jan 30, 2024 | 22.92 | 23.00 | 22.83 | 22.99 | 22.68 | 16,480 |
Jan 29, 2024 | 22.82 | 23.00 | 22.82 | 23.00 | 22.70 | 15,727 |
Jan 26, 2024 | 22.72 | 22.88 | 22.72 | 22.88 | 22.58 | 12,860 |
Jan 25, 2024 | 22.59 | 22.88 | 22.59 | 22.84 | 22.54 | 27,855 |
Jan 24, 2024 | 22.69 | 22.70 | 22.52 | 22.61 | 22.31 | 7,031 |
Jan 23, 2024 | 22.66 | 22.68 | 22.47 | 22.56 | 22.26 | 15,577 |
Jan 22, 2024 | 22.49 | 22.65 | 22.45 | 22.65 | 22.35 | 15,966 |
Jan 19, 2024 | 22.17 | 22.38 | 22.06 | 22.38 | 22.09 | 22,046 |
Jan 18, 2024 | 22.24 | 22.30 | 22.04 | 22.16 | 21.87 | 25,515 |
Jan 17, 2024 | 22.06 | 22.32 | 22.01 | 22.24 | 21.95 | 39,507 |
Jan 16, 2024 | 22.31 | 22.39 | 22.08 | 22.17 | 21.87 | 21,661 |
Jan 12, 2024 | 22.36 | 22.39 | 22.22 | 22.33 | 22.04 | 26,972 |
Jan 11, 2024 | 22.28 | 22.35 | 22.18 | 22.23 | 21.94 | 50,862 |
Jan 10, 2024 | 22.39 | 22.47 | 22.27 | 22.30 | 22.01 | 31,822 |
Jan 09, 2024 | 22.23 | 22.43 | 22.23 | 22.25 | 21.96 | 33,432 |
Jan 08, 2024 | 22.30 | 22.35 | 22.18 | 22.33 | 22.03 | 24,019 |
Jan 05, 2024 | 22.29 | 22.32 | 22.14 | 22.14 | 21.85 | 14,092 |
Jan 04, 2024 | 22.36 | 22.43 | 22.20 | 22.29 | 22.00 | 9,762 |
Jan 03, 2024 | 22.49 | 22.50 | 22.08 | 22.22 | 21.93 | 19,528 |
Jan 02, 2024 | 22.39 | 22.50 | 22.28 | 22.37 | 22.08 | 24,678 |
Dec 29, 2023 | 22.48 | 22.75 | 22.30 | 22.56 | 22.26 | 89,510 |
Dec 28, 2023 | 22.78 | 23.00 | 22.50 | 22.51 | 22.22 | 102,914 |
Dec 28, 2023 | 0.304688 Dividend | |||||
Dec 27, 2023 | 23.06 | 23.24 | 22.85 | 23.18 | 22.58 | 67,243 |
Dec 26, 2023 | 22.70 | 23.04 | 22.70 | 22.91 | 22.31 | 63,333 |
Dec 22, 2023 | 22.64 | 22.78 | 22.53 | 22.70 | 22.11 | 46,020 |
Dec 21, 2023 | 22.33 | 22.63 | 22.32 | 22.62 | 22.03 | 57,783 |
Dec 20, 2023 | 22.11 | 22.40 | 22.01 | 22.38 | 21.80 | 84,630 |
Dec 19, 2023 | 21.82 | 22.05 | 21.82 | 22.02 | 21.45 | 43,164 |
Dec 18, 2023 | 21.76 | 21.91 | 21.70 | 21.82 | 21.25 | 23,016 |
Dec 15, 2023 | 21.90 | 22.10 | 21.75 | 21.84 | 21.27 | 58,027 |
Dec 14, 2023 | 21.53 | 21.91 | 21.53 | 21.90 | 21.33 | 60,628 |
Dec 13, 2023 | 20.85 | 21.45 | 20.85 | 21.40 | 20.84 | 45,766 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |