Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.58 | 22.80 | 22.54 | 22.64 | 22.64 | 6,592 |
May 02, 2024 | 22.45 | 22.56 | 22.26 | 22.33 | 22.33 | 9,434 |
May 01, 2024 | 22.25 | 22.45 | 22.09 | 22.45 | 22.45 | 9,814 |
Apr 30, 2024 | 22.25 | 22.31 | 22.25 | 22.25 | 22.25 | 2,876 |
Apr 29, 2024 | 22.15 | 22.57 | 22.08 | 22.17 | 22.17 | 13,227 |
Apr 26, 2024 | 22.56 | 22.56 | 22.13 | 22.14 | 22.14 | 7,736 |
Apr 25, 2024 | 22.00 | 22.52 | 22.00 | 22.51 | 22.51 | 19,421 |
Apr 24, 2024 | 22.39 | 22.68 | 22.09 | 22.30 | 22.30 | 5,362 |
Apr 23, 2024 | 22.00 | 22.67 | 22.00 | 22.39 | 22.39 | 12,551 |
Apr 22, 2024 | 22.02 | 22.12 | 22.00 | 22.12 | 22.12 | 5,070 |
Apr 19, 2024 | 21.95 | 22.05 | 21.90 | 21.97 | 21.97 | 4,648 |
Apr 18, 2024 | 22.10 | 22.11 | 21.91 | 22.02 | 22.02 | 8,315 |
Apr 17, 2024 | 21.82 | 22.03 | 21.72 | 22.01 | 22.01 | 6,040 |
Apr 16, 2024 | 22.00 | 22.24 | 21.43 | 21.73 | 21.73 | 7,036 |
Apr 15, 2024 | 22.37 | 22.85 | 21.76 | 22.00 | 22.00 | 19,545 |
Apr 12, 2024 | 22.32 | 22.50 | 22.22 | 22.26 | 22.26 | 11,033 |
Apr 11, 2024 | 22.30 | 22.46 | 22.10 | 22.30 | 22.30 | 120,450 |
Apr 10, 2024 | 22.25 | 22.39 | 22.03 | 22.39 | 22.39 | 43,460 |
Apr 09, 2024 | 22.35 | 22.41 | 22.31 | 22.38 | 22.38 | 29,344 |
Apr 08, 2024 | 22.27 | 22.38 | 22.25 | 22.35 | 22.35 | 20,213 |
Apr 05, 2024 | 22.40 | 22.52 | 22.27 | 22.27 | 22.27 | 8,283 |
Apr 04, 2024 | 22.40 | 22.71 | 22.40 | 22.55 | 22.55 | 9,205 |
Apr 03, 2024 | 22.40 | 22.70 | 22.40 | 22.53 | 22.53 | 9,509 |
Apr 02, 2024 | 22.77 | 22.77 | 22.30 | 22.46 | 22.46 | 10,219 |
Apr 01, 2024 | 22.80 | 22.96 | 22.69 | 22.81 | 22.81 | 11,424 |
Mar 28, 2024 | 22.59 | 23.07 | 22.59 | 22.75 | 22.75 | 13,371 |
Mar 27, 2024 | 22.72 | 22.72 | 22.14 | 22.62 | 22.62 | 20,727 |
Mar 27, 2024 | 0.40625 Dividend | |||||
Mar 26, 2024 | 23.13 | 23.13 | 22.84 | 22.84 | 22.43 | 18,154 |
Mar 25, 2024 | 23.17 | 23.21 | 23.05 | 23.14 | 22.73 | 18,315 |
Mar 22, 2024 | 23.31 | 23.38 | 23.25 | 23.25 | 22.84 | 14,101 |
Mar 21, 2024 | 23.53 | 23.74 | 23.26 | 23.35 | 22.93 | 21,786 |
Mar 20, 2024 | 23.64 | 23.69 | 23.47 | 23.47 | 23.05 | 51,941 |
Mar 19, 2024 | 23.36 | 23.62 | 23.36 | 23.60 | 23.18 | 34,191 |
Mar 18, 2024 | 23.38 | 23.50 | 23.33 | 23.45 | 23.03 | 8,543 |
Mar 15, 2024 | 23.20 | 23.35 | 23.17 | 23.34 | 22.92 | 18,467 |
Mar 14, 2024 | 23.40 | 23.40 | 23.10 | 23.24 | 22.83 | 24,376 |
Mar 13, 2024 | 23.18 | 23.40 | 23.18 | 23.31 | 22.90 | 19,862 |
Mar 12, 2024 | 22.91 | 23.23 | 22.91 | 23.18 | 22.77 | 14,465 |
Mar 11, 2024 | 23.00 | 23.13 | 22.82 | 23.00 | 22.59 | 26,353 |
Mar 08, 2024 | 22.76 | 22.99 | 22.76 | 22.94 | 22.54 | 12,161 |
Mar 07, 2024 | 22.33 | 22.81 | 22.33 | 22.63 | 22.23 | 15,013 |
Mar 06, 2024 | 22.28 | 22.44 | 22.12 | 22.12 | 21.73 | 4,850 |
Mar 05, 2024 | 21.91 | 22.28 | 21.90 | 22.10 | 21.71 | 9,093 |
Mar 04, 2024 | 22.06 | 22.18 | 22.00 | 22.12 | 21.73 | 11,527 |
Mar 01, 2024 | 21.90 | 22.31 | 21.90 | 22.15 | 21.76 | 22,940 |
Feb 29, 2024 | 21.53 | 21.90 | 21.52 | 21.67 | 21.28 | 34,640 |
Feb 28, 2024 | 21.40 | 21.52 | 21.06 | 21.45 | 21.07 | 9,945 |
Feb 27, 2024 | 21.89 | 21.93 | 21.42 | 21.52 | 21.14 | 17,815 |
Feb 26, 2024 | 22.05 | 22.07 | 21.87 | 21.92 | 21.53 | 21,314 |
Feb 23, 2024 | 21.80 | 22.20 | 21.80 | 22.01 | 21.62 | 15,103 |
Feb 22, 2024 | 21.87 | 21.97 | 21.77 | 21.87 | 21.48 | 5,477 |
Feb 21, 2024 | 22.15 | 22.20 | 21.87 | 21.87 | 21.48 | 17,416 |
Feb 20, 2024 | 22.02 | 22.12 | 21.69 | 22.05 | 21.66 | 8,308 |
Feb 16, 2024 | 21.86 | 22.22 | 21.83 | 22.02 | 21.63 | 4,370 |
Feb 15, 2024 | 21.69 | 21.98 | 21.59 | 21.90 | 21.51 | 6,408 |
Feb 14, 2024 | 22.05 | 22.05 | 21.47 | 21.47 | 21.09 | 4,427 |
Feb 13, 2024 | 21.70 | 21.70 | 21.45 | 21.45 | 21.07 | 9,916 |
Feb 12, 2024 | 21.75 | 22.16 | 21.50 | 21.93 | 21.54 | 9,451 |
Feb 09, 2024 | 21.01 | 21.58 | 20.96 | 21.58 | 21.20 | 12,267 |
Feb 08, 2024 | 21.06 | 21.19 | 20.71 | 21.04 | 20.67 | 12,043 |
Feb 07, 2024 | 21.11 | 21.14 | 20.83 | 21.12 | 20.74 | 14,086 |
Feb 06, 2024 | 21.53 | 21.77 | 21.38 | 21.38 | 21.00 | 50,344 |
Feb 05, 2024 | 21.74 | 21.74 | 21.53 | 21.53 | 21.15 | 38,793 |
Feb 02, 2024 | 22.30 | 22.35 | 21.68 | 21.79 | 21.40 | 55,869 |
Feb 01, 2024 | 22.31 | 22.45 | 21.87 | 22.40 | 22.00 | 17,030 |
Jan 31, 2024 | 22.53 | 22.91 | 22.45 | 22.46 | 22.06 | 19,663 |
Jan 30, 2024 | 22.22 | 22.64 | 22.14 | 22.50 | 22.10 | 27,844 |
Jan 29, 2024 | 22.24 | 22.34 | 22.12 | 22.25 | 21.85 | 11,609 |
Jan 26, 2024 | 21.86 | 22.22 | 21.77 | 22.14 | 21.75 | 9,985 |
Jan 25, 2024 | 21.50 | 21.90 | 21.35 | 21.63 | 21.25 | 21,022 |
Jan 24, 2024 | 21.38 | 21.50 | 21.27 | 21.47 | 21.09 | 10,009 |
Jan 23, 2024 | 21.21 | 21.40 | 21.21 | 21.38 | 21.00 | 5,564 |
Jan 22, 2024 | 21.00 | 21.34 | 20.91 | 21.34 | 20.96 | 16,165 |
Jan 19, 2024 | 20.94 | 21.14 | 20.94 | 20.99 | 20.62 | 15,425 |
Jan 18, 2024 | 21.21 | 21.22 | 20.89 | 20.96 | 20.59 | 12,997 |
Jan 17, 2024 | 21.26 | 21.44 | 21.18 | 21.18 | 20.80 | 19,694 |
Jan 16, 2024 | 21.37 | 21.43 | 21.22 | 21.35 | 20.97 | 27,657 |
Jan 12, 2024 | 21.26 | 21.43 | 21.25 | 21.40 | 21.02 | 2,944 |
Jan 11, 2024 | 21.24 | 21.44 | 21.07 | 21.30 | 20.92 | 9,045 |
Jan 10, 2024 | 21.13 | 21.29 | 21.07 | 21.14 | 20.76 | 20,623 |
Jan 09, 2024 | 21.06 | 21.36 | 21.06 | 21.12 | 20.74 | 16,586 |
Jan 08, 2024 | 20.96 | 21.22 | 20.74 | 21.04 | 20.67 | 13,216 |
Jan 05, 2024 | 21.02 | 21.18 | 20.85 | 20.93 | 20.56 | 21,171 |
Jan 04, 2024 | 20.93 | 21.26 | 20.93 | 21.04 | 20.67 | 24,523 |
Jan 03, 2024 | 20.97 | 21.18 | 20.82 | 20.98 | 20.61 | 15,932 |
Jan 02, 2024 | 20.95 | 21.40 | 20.95 | 21.15 | 20.77 | 9,928 |
Dec 29, 2023 | 21.04 | 21.10 | 20.70 | 21.09 | 20.71 | 14,565 |
Dec 28, 2023 | 20.98 | 21.08 | 20.50 | 20.90 | 20.53 | 11,533 |
Dec 28, 2023 | 0.40625 Dividend | |||||
Dec 27, 2023 | 20.67 | 21.13 | 20.62 | 21.11 | 20.34 | 18,786 |
Dec 26, 2023 | 21.32 | 21.50 | 20.57 | 20.77 | 20.01 | 35,068 |
Dec 22, 2023 | 21.40 | 21.58 | 20.90 | 21.19 | 20.41 | 11,523 |
Dec 21, 2023 | 20.95 | 21.50 | 20.90 | 21.40 | 20.61 | 16,829 |
Dec 20, 2023 | 21.07 | 21.47 | 20.84 | 20.84 | 20.08 | 38,522 |
Dec 19, 2023 | 20.69 | 21.31 | 20.56 | 21.11 | 20.34 | 19,839 |
Dec 18, 2023 | 20.52 | 20.75 | 20.41 | 20.65 | 19.89 | 33,389 |
Dec 15, 2023 | 20.95 | 20.95 | 20.58 | 20.62 | 19.86 | 18,076 |
Dec 14, 2023 | 19.87 | 21.30 | 19.83 | 20.95 | 20.18 | 55,325 |
Dec 13, 2023 | 19.01 | 19.84 | 19.01 | 19.74 | 19.02 | 16,248 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |