Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.13 | 21.20 | 21.00 | 21.15 | 21.15 | 2,940 |
May 02, 2024 | 21.09 | 21.09 | 20.88 | 20.99 | 20.99 | 1,721 |
May 01, 2024 | 21.01 | 21.03 | 20.71 | 21.03 | 21.03 | 5,888 |
Apr 30, 2024 | 20.92 | 20.98 | 20.76 | 20.95 | 20.95 | 4,558 |
Apr 29, 2024 | 20.70 | 21.11 | 20.70 | 20.92 | 20.92 | 4,930 |
Apr 26, 2024 | 20.77 | 20.78 | 20.61 | 20.78 | 20.78 | 4,385 |
Apr 25, 2024 | 20.64 | 20.80 | 20.60 | 20.67 | 20.67 | 4,582 |
Apr 24, 2024 | 20.85 | 20.99 | 20.62 | 20.82 | 20.82 | 4,472 |
Apr 23, 2024 | 20.95 | 21.14 | 20.65 | 20.86 | 20.86 | 11,965 |
Apr 22, 2024 | 20.83 | 20.94 | 20.58 | 20.87 | 20.87 | 6,641 |
Apr 19, 2024 | 21.05 | 21.05 | 20.70 | 20.83 | 20.83 | 7,142 |
Apr 18, 2024 | 20.95 | 20.95 | 20.70 | 20.87 | 20.87 | 2,915 |
Apr 17, 2024 | 20.79 | 20.87 | 20.63 | 20.84 | 20.84 | 3,177 |
Apr 16, 2024 | 20.87 | 20.90 | 20.54 | 20.69 | 20.69 | 3,627 |
Apr 15, 2024 | 21.16 | 21.16 | 20.80 | 20.91 | 20.91 | 3,076 |
Apr 12, 2024 | 21.21 | 21.21 | 21.01 | 21.20 | 21.20 | 1,401 |
Apr 11, 2024 | 21.49 | 21.49 | 21.16 | 21.21 | 21.21 | 5,720 |
Apr 10, 2024 | 21.35 | 21.49 | 21.14 | 21.48 | 21.48 | 7,989 |
Apr 09, 2024 | 21.53 | 21.53 | 21.15 | 21.40 | 21.40 | 7,867 |
Apr 08, 2024 | 21.59 | 21.59 | 21.36 | 21.42 | 21.42 | 1,556 |
Apr 05, 2024 | 21.45 | 21.50 | 21.45 | 21.48 | 21.48 | 2,073 |
Apr 04, 2024 | 21.63 | 21.65 | 21.36 | 21.53 | 21.53 | 3,270 |
Apr 03, 2024 | 21.45 | 21.54 | 21.40 | 21.48 | 21.48 | 2,886 |
Apr 02, 2024 | 21.57 | 21.57 | 21.43 | 21.48 | 21.48 | 2,376 |
Apr 01, 2024 | 21.63 | 21.63 | 21.55 | 21.62 | 21.62 | 1,575 |
Mar 28, 2024 | 21.66 | 21.70 | 21.50 | 21.58 | 21.58 | 3,367 |
Mar 27, 2024 | 21.70 | 21.70 | 21.54 | 21.67 | 21.67 | 6,960 |
Mar 26, 2024 | 21.75 | 21.82 | 21.40 | 21.82 | 21.82 | 7,194 |
Mar 25, 2024 | 21.77 | 21.77 | 21.60 | 21.64 | 21.64 | 3,635 |
Mar 22, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 317 |
Mar 21, 2024 | 21.81 | 21.90 | 21.68 | 21.75 | 21.75 | 3,725 |
Mar 20, 2024 | 21.57 | 21.75 | 21.53 | 21.75 | 21.75 | 10,281 |
Mar 19, 2024 | 21.36 | 21.54 | 21.34 | 21.53 | 21.53 | 61,442 |
Mar 18, 2024 | 21.48 | 21.48 | 21.29 | 21.36 | 21.36 | 3,637 |
Mar 15, 2024 | 21.51 | 21.54 | 21.40 | 21.48 | 21.48 | 4,259 |
Mar 14, 2024 | 21.77 | 21.77 | 21.51 | 21.51 | 21.51 | 3,554 |
Mar 14, 2024 | 0.351563 Dividend | |||||
Mar 13, 2024 | 21.90 | 22.06 | 21.84 | 22.06 | 21.71 | 21,739 |
Mar 12, 2024 | 22.04 | 22.04 | 21.82 | 21.93 | 21.58 | 7,130 |
Mar 11, 2024 | 21.82 | 21.88 | 21.80 | 21.87 | 21.52 | 6,064 |
Mar 08, 2024 | 22.04 | 22.04 | 21.92 | 21.92 | 21.57 | 771 |
Mar 07, 2024 | 21.87 | 21.87 | 21.80 | 21.85 | 21.50 | 29,346 |
Mar 06, 2024 | 21.88 | 21.95 | 21.88 | 21.95 | 21.60 | 206 |
Mar 05, 2024 | 21.88 | 21.99 | 21.75 | 21.75 | 21.40 | 5,285 |
Mar 04, 2024 | 21.74 | 21.85 | 21.74 | 21.82 | 21.47 | 7,058 |
Mar 01, 2024 | 21.62 | 21.78 | 21.62 | 21.74 | 21.39 | 13,307 |
Feb 29, 2024 | 21.69 | 21.80 | 21.60 | 21.67 | 21.32 | 26,494 |
Feb 28, 2024 | 21.56 | 21.67 | 21.56 | 21.66 | 21.31 | 14,669 |
Feb 27, 2024 | 21.63 | 21.64 | 21.50 | 21.64 | 21.30 | 2,535 |
Feb 26, 2024 | 21.78 | 21.85 | 21.65 | 21.65 | 21.30 | 6,868 |
Feb 23, 2024 | 21.55 | 21.83 | 21.55 | 21.83 | 21.48 | 4,890 |
Feb 22, 2024 | 21.62 | 21.78 | 21.62 | 21.65 | 21.30 | 1,401 |
Feb 21, 2024 | 21.73 | 21.73 | 21.51 | 21.69 | 21.34 | 8,943 |
Feb 20, 2024 | 21.74 | 21.74 | 21.72 | 21.72 | 21.37 | 3,768 |
Feb 16, 2024 | 21.63 | 21.70 | 21.63 | 21.69 | 21.35 | 6,673 |
Feb 15, 2024 | 21.55 | 21.70 | 21.42 | 21.57 | 21.23 | 8,553 |
Feb 14, 2024 | 21.50 | 21.60 | 21.40 | 21.51 | 21.17 | 5,394 |
Feb 13, 2024 | 21.40 | 21.55 | 21.35 | 21.48 | 21.14 | 18,231 |
Feb 12, 2024 | 21.82 | 21.90 | 21.44 | 21.50 | 21.16 | 7,918 |
Feb 09, 2024 | 21.33 | 21.45 | 21.28 | 21.33 | 20.99 | 10,928 |
Feb 08, 2024 | 21.28 | 21.38 | 21.18 | 21.38 | 21.04 | 12,632 |
Feb 07, 2024 | 21.27 | 21.36 | 21.20 | 21.33 | 20.99 | 17,812 |
Feb 06, 2024 | 21.50 | 21.50 | 21.45 | 21.49 | 21.15 | 5,556 |
Feb 05, 2024 | 21.68 | 21.68 | 21.50 | 21.55 | 21.21 | 10,381 |
Feb 02, 2024 | 21.78 | 21.78 | 21.55 | 21.68 | 21.33 | 2,571 |
Feb 01, 2024 | 21.77 | 21.86 | 21.63 | 21.73 | 21.38 | 12,393 |
Jan 31, 2024 | 21.91 | 21.91 | 21.70 | 21.75 | 21.40 | 8,081 |
Jan 30, 2024 | 22.05 | 22.15 | 21.90 | 22.01 | 21.66 | 9,730 |
Jan 29, 2024 | 22.10 | 22.35 | 22.00 | 22.05 | 21.70 | 4,951 |
Jan 26, 2024 | 21.87 | 22.00 | 21.87 | 21.99 | 21.64 | 2,711 |
Jan 25, 2024 | 21.75 | 21.92 | 21.75 | 21.92 | 21.57 | 2,018 |
Jan 24, 2024 | 21.95 | 21.95 | 21.73 | 21.74 | 21.39 | 1,066 |
Jan 23, 2024 | 21.78 | 21.93 | 21.78 | 21.93 | 21.58 | 4,140 |
Jan 22, 2024 | 22.00 | 22.00 | 21.72 | 21.93 | 21.58 | 6,405 |
Jan 19, 2024 | 21.89 | 21.99 | 21.56 | 21.80 | 21.45 | 8,508 |
Jan 18, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.54 | 937 |
Jan 17, 2024 | 21.72 | 21.95 | 21.42 | 21.85 | 21.50 | 13,872 |
Jan 16, 2024 | 21.99 | 22.04 | 21.71 | 21.81 | 21.46 | 3,127 |
Jan 12, 2024 | 21.94 | 21.95 | 21.81 | 21.83 | 21.48 | 3,359 |
Jan 11, 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 21.68 | 1,952 |
Jan 10, 2024 | 21.90 | 21.90 | 21.82 | 21.89 | 21.54 | 3,063 |
Jan 09, 2024 | 22.01 | 22.12 | 21.85 | 21.85 | 21.50 | 2,177 |
Jan 08, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.55 | 1,896 |
Jan 05, 2024 | 21.89 | 21.97 | 21.83 | 21.86 | 21.51 | 4,514 |
Jan 04, 2024 | 22.09 | 22.09 | 21.80 | 21.88 | 21.53 | 7,499 |
Jan 03, 2024 | 22.17 | 22.31 | 22.02 | 22.18 | 21.83 | 4,050 |
Jan 02, 2024 | 22.24 | 22.62 | 22.24 | 22.25 | 21.90 | 4,685 |
Dec 29, 2023 | 22.10 | 22.33 | 22.10 | 22.30 | 21.94 | 4,760 |
Dec 28, 2023 | 21.97 | 22.17 | 21.97 | 22.08 | 21.73 | 3,187 |
Dec 27, 2023 | 22.10 | 22.11 | 21.80 | 22.07 | 21.72 | 5,532 |
Dec 26, 2023 | 21.90 | 22.10 | 21.81 | 22.02 | 21.67 | 2,047 |
Dec 22, 2023 | 21.97 | 21.97 | 21.90 | 21.90 | 21.55 | 420 |
Dec 21, 2023 | 21.79 | 21.79 | 21.70 | 21.70 | 21.35 | 1,343 |
Dec 20, 2023 | 21.89 | 21.89 | 21.70 | 21.80 | 21.45 | 9,319 |
Dec 19, 2023 | 21.65 | 21.78 | 21.65 | 21.72 | 21.37 | 9,717 |
Dec 18, 2023 | 21.78 | 21.78 | 21.48 | 21.64 | 21.30 | 4,378 |
Dec 15, 2023 | 21.61 | 21.80 | 21.60 | 21.68 | 21.33 | 30,718 |
Dec 14, 2023 | 21.59 | 21.65 | 21.49 | 21.61 | 21.27 | 11,942 |
Dec 14, 2023 | 0.351563 Dividend | |||||
Dec 13, 2023 | 21.53 | 21.85 | 21.47 | 21.62 | 20.93 | 10,707 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |