Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.40 | 22.53 | 22.13 | 22.21 | 22.21 | 19,491 |
May 02, 2024 | 22.08 | 22.20 | 21.85 | 22.20 | 22.20 | 15,090 |
May 01, 2024 | 21.89 | 22.17 | 21.76 | 22.10 | 22.10 | 36,321 |
Apr 30, 2024 | 21.70 | 21.97 | 21.49 | 21.86 | 21.86 | 57,051 |
Apr 30, 2024 | 0.35625 Dividend | |||||
Apr 29, 2024 | 21.94 | 22.08 | 21.94 | 22.05 | 21.69 | 20,614 |
Apr 26, 2024 | 21.81 | 22.06 | 21.71 | 21.94 | 21.59 | 28,241 |
Apr 25, 2024 | 21.96 | 21.96 | 21.67 | 21.81 | 21.46 | 21,290 |
Apr 24, 2024 | 22.37 | 22.37 | 22.10 | 22.16 | 21.80 | 12,349 |
Apr 23, 2024 | 22.10 | 22.40 | 22.01 | 22.40 | 22.04 | 25,128 |
Apr 22, 2024 | 21.92 | 22.10 | 21.80 | 22.00 | 21.64 | 22,459 |
Apr 19, 2024 | 21.63 | 21.89 | 21.63 | 21.86 | 21.51 | 22,051 |
Apr 18, 2024 | 21.90 | 21.92 | 21.55 | 21.63 | 21.28 | 29,966 |
Apr 17, 2024 | 21.88 | 22.10 | 21.68 | 21.79 | 21.44 | 18,639 |
Apr 16, 2024 | 21.79 | 21.95 | 21.64 | 21.75 | 21.40 | 24,802 |
Apr 15, 2024 | 22.23 | 22.23 | 21.83 | 21.83 | 21.48 | 38,415 |
Apr 12, 2024 | 22.20 | 22.33 | 22.10 | 22.14 | 21.78 | 20,544 |
Apr 11, 2024 | 22.39 | 22.39 | 22.01 | 22.14 | 21.78 | 30,459 |
Apr 10, 2024 | 22.89 | 22.92 | 22.11 | 22.32 | 21.96 | 37,815 |
Apr 09, 2024 | 23.15 | 23.19 | 22.98 | 23.06 | 22.69 | 13,426 |
Apr 08, 2024 | 23.06 | 23.19 | 22.98 | 23.05 | 22.68 | 35,077 |
Apr 05, 2024 | 22.98 | 23.22 | 22.98 | 23.15 | 22.77 | 17,997 |
Apr 04, 2024 | 23.08 | 23.25 | 23.00 | 23.00 | 22.63 | 30,918 |
Apr 03, 2024 | 23.17 | 23.22 | 22.88 | 23.01 | 22.64 | 23,752 |
Apr 02, 2024 | 23.35 | 23.45 | 23.15 | 23.18 | 22.81 | 24,624 |
Apr 01, 2024 | 23.50 | 23.62 | 23.39 | 23.50 | 23.12 | 39,003 |
Mar 28, 2024 | 23.75 | 23.88 | 23.51 | 23.60 | 23.22 | 146,728 |
Mar 27, 2024 | 23.32 | 23.77 | 23.11 | 23.77 | 23.39 | 30,094 |
Mar 26, 2024 | 23.15 | 23.31 | 23.00 | 23.31 | 22.93 | 23,807 |
Mar 25, 2024 | 23.35 | 23.35 | 23.00 | 23.03 | 22.66 | 21,677 |
Mar 22, 2024 | 23.46 | 23.46 | 23.19 | 23.35 | 22.97 | 21,189 |
Mar 21, 2024 | 23.13 | 23.38 | 23.03 | 23.38 | 23.00 | 50,285 |
Mar 20, 2024 | 23.08 | 23.08 | 22.95 | 23.00 | 22.63 | 50,916 |
Mar 19, 2024 | 23.03 | 23.08 | 22.98 | 23.08 | 22.71 | 62,888 |
Mar 18, 2024 | 23.10 | 23.10 | 22.93 | 23.00 | 22.63 | 49,416 |
Mar 15, 2024 | 22.96 | 23.14 | 22.90 | 23.02 | 22.65 | 37,251 |
Mar 14, 2024 | 22.99 | 23.06 | 22.78 | 22.95 | 22.58 | 36,061 |
Mar 13, 2024 | 23.06 | 23.09 | 22.87 | 23.04 | 22.67 | 45,969 |
Mar 12, 2024 | 22.89 | 23.09 | 22.79 | 23.00 | 22.63 | 50,714 |
Mar 11, 2024 | 22.85 | 22.94 | 22.76 | 22.90 | 22.53 | 25,957 |
Mar 08, 2024 | 22.83 | 22.87 | 22.70 | 22.84 | 22.47 | 17,325 |
Mar 07, 2024 | 22.92 | 23.08 | 22.60 | 22.69 | 22.32 | 44,911 |
Mar 06, 2024 | 23.00 | 23.14 | 22.81 | 22.82 | 22.45 | 53,787 |
Mar 05, 2024 | 22.94 | 23.12 | 22.91 | 23.00 | 22.63 | 29,771 |
Mar 04, 2024 | 23.10 | 23.17 | 22.96 | 22.96 | 22.59 | 28,813 |
Mar 01, 2024 | 23.21 | 23.21 | 22.94 | 23.17 | 22.79 | 31,668 |
Feb 29, 2024 | 22.70 | 23.30 | 22.70 | 23.21 | 22.84 | 127,154 |
Feb 28, 2024 | 22.78 | 22.88 | 22.61 | 22.74 | 22.37 | 32,340 |
Feb 27, 2024 | 22.90 | 22.90 | 22.64 | 22.76 | 22.39 | 38,220 |
Feb 26, 2024 | 22.82 | 22.94 | 22.72 | 22.88 | 22.51 | 28,786 |
Feb 23, 2024 | 22.69 | 22.90 | 22.63 | 22.88 | 22.51 | 30,243 |
Feb 22, 2024 | 22.68 | 22.68 | 22.46 | 22.56 | 22.20 | 17,892 |
Feb 21, 2024 | 22.60 | 22.70 | 22.34 | 22.52 | 22.16 | 37,764 |
Feb 20, 2024 | 22.30 | 22.60 | 22.25 | 22.49 | 22.13 | 25,584 |
Feb 16, 2024 | 22.25 | 22.37 | 22.11 | 22.32 | 21.96 | 18,490 |
Feb 15, 2024 | 22.14 | 22.45 | 22.04 | 22.37 | 22.01 | 31,061 |
Feb 14, 2024 | 21.70 | 22.11 | 21.70 | 22.01 | 21.65 | 38,538 |
Feb 13, 2024 | 21.85 | 22.02 | 21.57 | 21.70 | 21.35 | 32,605 |
Feb 12, 2024 | 22.20 | 22.30 | 22.05 | 22.16 | 21.80 | 42,610 |
Feb 09, 2024 | 22.15 | 22.25 | 21.98 | 22.14 | 21.78 | 49,725 |
Feb 08, 2024 | 22.20 | 22.30 | 21.92 | 22.11 | 21.75 | 39,787 |
Feb 07, 2024 | 22.17 | 22.25 | 21.80 | 22.11 | 21.75 | 51,670 |
Feb 06, 2024 | 22.05 | 22.30 | 21.96 | 22.10 | 21.74 | 71,236 |
Feb 05, 2024 | 22.27 | 22.27 | 22.05 | 22.13 | 21.77 | 37,873 |
Feb 02, 2024 | 22.07 | 22.36 | 22.03 | 22.31 | 21.95 | 28,867 |
Feb 01, 2024 | 22.43 | 22.45 | 21.90 | 22.42 | 22.06 | 125,666 |
Jan 31, 2024 | 22.39 | 22.74 | 22.25 | 22.40 | 22.04 | 150,836 |
Jan 31, 2024 | 0.35625 Dividend | |||||
Jan 30, 2024 | 23.00 | 23.00 | 22.74 | 22.92 | 22.20 | 34,278 |
Jan 29, 2024 | 22.80 | 22.95 | 22.56 | 22.91 | 22.19 | 78,766 |
Jan 26, 2024 | 22.75 | 22.82 | 22.54 | 22.81 | 22.09 | 185,359 |
Jan 25, 2024 | 22.33 | 22.76 | 22.25 | 22.74 | 22.02 | 89,933 |
Jan 24, 2024 | 21.94 | 22.28 | 21.73 | 22.25 | 21.55 | 40,285 |
Jan 23, 2024 | 21.63 | 21.81 | 21.51 | 21.81 | 21.12 | 51,747 |
Jan 22, 2024 | 21.47 | 21.62 | 21.38 | 21.62 | 20.94 | 59,194 |
Jan 19, 2024 | 21.20 | 21.42 | 21.00 | 21.39 | 20.72 | 32,755 |
Jan 18, 2024 | 21.24 | 21.26 | 20.97 | 21.07 | 20.41 | 62,317 |
Jan 17, 2024 | 21.18 | 21.32 | 21.10 | 21.17 | 20.50 | 19,349 |
Jan 16, 2024 | 21.43 | 21.51 | 21.21 | 21.28 | 20.61 | 55,219 |
Jan 12, 2024 | 21.42 | 21.49 | 21.33 | 21.46 | 20.79 | 20,453 |
Jan 11, 2024 | 21.41 | 21.47 | 21.21 | 21.34 | 20.67 | 55,082 |
Jan 10, 2024 | 21.40 | 21.49 | 21.30 | 21.36 | 20.69 | 84,047 |
Jan 09, 2024 | 21.28 | 21.44 | 21.28 | 21.36 | 20.69 | 25,399 |
Jan 08, 2024 | 21.35 | 21.45 | 21.23 | 21.35 | 20.68 | 47,833 |
Jan 05, 2024 | 21.40 | 21.56 | 21.18 | 21.25 | 20.58 | 49,062 |
Jan 04, 2024 | 21.39 | 21.67 | 21.38 | 21.41 | 20.74 | 111,579 |
Jan 03, 2024 | 21.34 | 21.62 | 21.34 | 21.43 | 20.76 | 33,958 |
Jan 02, 2024 | 21.33 | 21.64 | 21.30 | 21.50 | 20.82 | 47,960 |
Dec 29, 2023 | 21.71 | 21.85 | 21.14 | 21.31 | 20.64 | 134,525 |
Dec 28, 2023 | 21.90 | 22.03 | 21.70 | 21.82 | 21.13 | 93,906 |
Dec 27, 2023 | 21.83 | 21.96 | 21.69 | 21.95 | 21.26 | 59,531 |
Dec 26, 2023 | 21.63 | 21.81 | 21.60 | 21.75 | 21.07 | 35,415 |
Dec 22, 2023 | 21.63 | 21.72 | 21.52 | 21.62 | 20.94 | 33,403 |
Dec 21, 2023 | 21.83 | 21.83 | 21.43 | 21.61 | 20.93 | 42,697 |
Dec 20, 2023 | 21.70 | 22.09 | 21.56 | 21.58 | 20.90 | 59,934 |
Dec 19, 2023 | 21.58 | 22.16 | 21.50 | 21.78 | 21.10 | 93,291 |
Dec 18, 2023 | 21.73 | 21.96 | 21.46 | 21.63 | 20.95 | 186,343 |
Dec 15, 2023 | 21.65 | 21.92 | 21.38 | 21.78 | 21.10 | 52,639 |
Dec 14, 2023 | 20.96 | 21.73 | 20.80 | 21.65 | 20.97 | 73,905 |
Dec 13, 2023 | 20.48 | 20.80 | 20.38 | 20.76 | 20.11 | 74,992 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |