Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.00 | 23.06 | 22.92 | 23.05 | 23.05 | 3,845 |
May 02, 2024 | 22.80 | 23.08 | 22.80 | 22.95 | 22.95 | 9,022 |
May 01, 2024 | 22.92 | 23.03 | 22.67 | 22.97 | 22.97 | 8,411 |
Apr 30, 2024 | 22.63 | 22.95 | 22.63 | 22.91 | 22.91 | 8,562 |
Apr 29, 2024 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 15,314 |
Apr 26, 2024 | 22.42 | 22.50 | 22.30 | 22.30 | 22.30 | 5,186 |
Apr 25, 2024 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 6,202 |
Apr 24, 2024 | 22.41 | 22.41 | 22.30 | 22.35 | 22.35 | 5,458 |
Apr 23, 2024 | 22.35 | 22.59 | 22.30 | 22.48 | 22.48 | 17,217 |
Apr 22, 2024 | 22.26 | 22.34 | 22.25 | 22.34 | 22.34 | 4,068 |
Apr 19, 2024 | 22.32 | 22.48 | 22.25 | 22.25 | 22.25 | 8,930 |
Apr 18, 2024 | 22.22 | 22.30 | 22.20 | 22.29 | 22.29 | 12,377 |
Apr 17, 2024 | 22.40 | 22.44 | 22.30 | 22.34 | 22.34 | 5,448 |
Apr 16, 2024 | 22.44 | 22.50 | 22.17 | 22.29 | 22.29 | 24,110 |
Apr 15, 2024 | 23.08 | 23.08 | 22.24 | 22.44 | 22.44 | 6,476 |
Apr 12, 2024 | 23.19 | 23.21 | 23.08 | 23.12 | 23.12 | 6,017 |
Apr 11, 2024 | 23.34 | 23.34 | 23.01 | 23.06 | 23.06 | 11,673 |
Apr 11, 2024 | 0.50781 Dividend | |||||
Apr 10, 2024 | 23.60 | 23.70 | 23.45 | 23.69 | 23.18 | 23,399 |
Apr 09, 2024 | 23.56 | 23.71 | 23.55 | 23.65 | 23.14 | 6,510 |
Apr 08, 2024 | 23.75 | 23.75 | 23.60 | 23.65 | 23.14 | 2,979 |
Apr 05, 2024 | 23.68 | 23.68 | 23.43 | 23.65 | 23.14 | 2,444 |
Apr 04, 2024 | 23.47 | 23.72 | 23.39 | 23.59 | 23.08 | 4,561 |
Apr 03, 2024 | 23.43 | 23.43 | 23.25 | 23.35 | 22.85 | 3,940 |
Apr 02, 2024 | 23.35 | 23.43 | 23.12 | 23.29 | 22.79 | 7,561 |
Apr 01, 2024 | 23.10 | 23.36 | 23.10 | 23.36 | 22.86 | 5,838 |
Mar 28, 2024 | 23.48 | 23.48 | 22.91 | 22.92 | 22.43 | 54,225 |
Mar 27, 2024 | 23.31 | 23.42 | 23.31 | 23.42 | 22.92 | 3,048 |
Mar 26, 2024 | 23.44 | 23.44 | 23.15 | 23.33 | 22.83 | 4,452 |
Mar 25, 2024 | 23.17 | 23.47 | 23.14 | 23.36 | 22.86 | 33,928 |
Mar 22, 2024 | 23.40 | 23.46 | 23.24 | 23.25 | 22.75 | 18,042 |
Mar 21, 2024 | 23.42 | 23.47 | 23.40 | 23.43 | 22.93 | 2,923 |
Mar 20, 2024 | 23.45 | 23.48 | 23.23 | 23.47 | 22.97 | 9,345 |
Mar 19, 2024 | 23.46 | 23.48 | 23.45 | 23.45 | 22.95 | 5,219 |
Mar 18, 2024 | 23.27 | 23.48 | 23.27 | 23.40 | 22.90 | 4,482 |
Mar 15, 2024 | 23.32 | 23.81 | 23.32 | 23.42 | 22.92 | 3,317 |
Mar 14, 2024 | 23.32 | 23.80 | 23.30 | 23.37 | 22.87 | 5,371 |
Mar 13, 2024 | 23.41 | 23.47 | 23.31 | 23.40 | 22.90 | 15,727 |
Mar 12, 2024 | 23.29 | 23.35 | 23.01 | 23.27 | 22.78 | 13,332 |
Mar 11, 2024 | 23.07 | 23.45 | 22.98 | 23.24 | 22.74 | 12,640 |
Mar 08, 2024 | 23.14 | 23.30 | 23.00 | 23.19 | 22.69 | 8,732 |
Mar 07, 2024 | 22.75 | 23.08 | 22.74 | 22.93 | 22.44 | 47,176 |
Mar 06, 2024 | 22.87 | 22.87 | 22.77 | 22.78 | 22.29 | 10,252 |
Mar 05, 2024 | 22.95 | 22.95 | 22.83 | 22.87 | 22.38 | 3,444 |
Mar 04, 2024 | 23.20 | 23.20 | 22.87 | 23.00 | 22.51 | 5,688 |
Mar 01, 2024 | 23.43 | 23.43 | 22.90 | 23.15 | 22.65 | 5,244 |
Feb 29, 2024 | 23.17 | 23.22 | 23.00 | 23.14 | 22.64 | 10,620 |
Feb 28, 2024 | 23.22 | 23.22 | 23.10 | 23.20 | 22.71 | 7,850 |
Feb 27, 2024 | 23.28 | 23.28 | 23.18 | 23.25 | 22.75 | 934 |
Feb 26, 2024 | 23.40 | 23.49 | 23.30 | 23.31 | 22.81 | 11,544 |
Feb 23, 2024 | 23.20 | 23.50 | 23.20 | 23.44 | 22.94 | 12,489 |
Feb 22, 2024 | 23.20 | 23.20 | 23.07 | 23.16 | 22.66 | 3,975 |
Feb 21, 2024 | 23.09 | 23.20 | 23.07 | 23.10 | 22.60 | 7,780 |
Feb 20, 2024 | 22.95 | 23.19 | 22.90 | 23.07 | 22.58 | 13,288 |
Feb 16, 2024 | 22.74 | 22.77 | 22.63 | 22.77 | 22.28 | 1,163 |
Feb 15, 2024 | 22.66 | 22.88 | 22.63 | 22.65 | 22.16 | 1,921 |
Feb 14, 2024 | 22.61 | 22.67 | 22.60 | 22.64 | 22.15 | 2,187 |
Feb 13, 2024 | 22.86 | 22.86 | 22.54 | 22.54 | 22.06 | 3,577 |
Feb 12, 2024 | 22.91 | 22.98 | 22.89 | 22.94 | 22.45 | 11,752 |
Feb 09, 2024 | 22.85 | 22.98 | 22.85 | 22.91 | 22.42 | 5,521 |
Feb 08, 2024 | 22.72 | 22.83 | 22.70 | 22.76 | 22.28 | 5,211 |
Feb 07, 2024 | 22.64 | 22.64 | 22.52 | 22.55 | 22.07 | 6,840 |
Feb 06, 2024 | 22.45 | 22.68 | 22.45 | 22.64 | 22.15 | 1,256 |
Feb 05, 2024 | 22.70 | 22.75 | 22.37 | 22.52 | 22.04 | 2,877 |
Feb 02, 2024 | 22.78 | 22.78 | 22.65 | 22.68 | 22.19 | 3,039 |
Feb 01, 2024 | 22.52 | 22.79 | 22.52 | 22.73 | 22.24 | 3,899 |
Jan 31, 2024 | 22.65 | 22.67 | 22.45 | 22.46 | 21.98 | 6,333 |
Jan 30, 2024 | 22.70 | 22.70 | 22.40 | 22.66 | 22.17 | 9,640 |
Jan 29, 2024 | 22.56 | 22.70 | 22.39 | 22.70 | 22.21 | 32,652 |
Jan 26, 2024 | 22.63 | 22.80 | 22.42 | 22.45 | 21.97 | 47,885 |
Jan 25, 2024 | 22.60 | 22.83 | 22.45 | 22.50 | 22.02 | 51,495 |
Jan 24, 2024 | 22.79 | 22.82 | 22.45 | 22.60 | 22.12 | 8,860 |
Jan 23, 2024 | 22.74 | 22.96 | 22.74 | 22.82 | 22.33 | 1,767 |
Jan 22, 2024 | 22.76 | 22.95 | 22.76 | 22.95 | 22.46 | 2,656 |
Jan 19, 2024 | 22.67 | 22.86 | 22.67 | 22.83 | 22.34 | 1,866 |
Jan 18, 2024 | 22.78 | 22.78 | 22.72 | 22.78 | 22.29 | 3,703 |
Jan 17, 2024 | 22.70 | 22.84 | 22.70 | 22.70 | 22.21 | 2,324 |
Jan 16, 2024 | 22.64 | 22.86 | 22.64 | 22.76 | 22.27 | 10,094 |
Jan 12, 2024 | 22.64 | 22.72 | 22.64 | 22.72 | 22.23 | 2,718 |
Jan 11, 2024 | 22.78 | 22.79 | 22.64 | 22.64 | 22.15 | 8,104 |
Jan 11, 2024 | 0.50781 Dividend | |||||
Jan 10, 2024 | 22.83 | 23.07 | 22.83 | 23.06 | 22.07 | 2,426 |
Jan 09, 2024 | 22.81 | 22.99 | 22.81 | 22.95 | 21.96 | 5,198 |
Jan 08, 2024 | 22.76 | 22.89 | 22.64 | 22.89 | 21.91 | 4,609 |
Jan 05, 2024 | 22.81 | 22.81 | 22.70 | 22.76 | 21.78 | 3,254 |
Jan 04, 2024 | 22.60 | 22.81 | 22.56 | 22.69 | 21.71 | 3,845 |
Jan 03, 2024 | 22.81 | 22.81 | 22.50 | 22.65 | 21.68 | 6,988 |
Jan 02, 2024 | 22.40 | 22.78 | 22.38 | 22.58 | 21.61 | 13,493 |
Dec 29, 2023 | 22.87 | 22.87 | 22.39 | 22.39 | 21.43 | 15,477 |
Dec 28, 2023 | 22.75 | 23.09 | 22.72 | 22.72 | 21.74 | 6,306 |
Dec 27, 2023 | 22.89 | 22.98 | 22.89 | 22.90 | 21.92 | 5,944 |
Dec 26, 2023 | 22.93 | 23.09 | 22.84 | 22.85 | 21.87 | 6,911 |
Dec 22, 2023 | 22.91 | 23.00 | 22.91 | 22.93 | 21.94 | 4,750 |
Dec 21, 2023 | 22.64 | 22.91 | 22.63 | 22.91 | 21.93 | 3,189 |
Dec 20, 2023 | 22.31 | 22.58 | 22.31 | 22.58 | 21.61 | 8,729 |
Dec 19, 2023 | 22.30 | 22.48 | 22.25 | 22.48 | 21.51 | 19,496 |
Dec 18, 2023 | 22.26 | 22.28 | 22.10 | 22.26 | 21.30 | 10,286 |
Dec 15, 2023 | 22.28 | 22.28 | 22.12 | 22.14 | 21.19 | 5,114 |
Dec 14, 2023 | 21.83 | 22.23 | 21.83 | 22.16 | 21.21 | 10,072 |
Dec 13, 2023 | 21.87 | 22.16 | 21.87 | 22.11 | 21.16 | 12,821 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |