Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 23.80 | 23.93 | 23.79 | 23.93 | 23.93 | 7,236 |
May 21, 2024 | 23.94 | 23.94 | 23.81 | 23.81 | 23.81 | 5,910 |
May 20, 2024 | 23.79 | 23.95 | 23.65 | 23.95 | 23.95 | 22,932 |
May 17, 2024 | 23.65 | 23.85 | 23.55 | 23.79 | 23.79 | 9,300 |
May 16, 2024 | 23.51 | 23.70 | 23.50 | 23.70 | 23.70 | 20,610 |
May 15, 2024 | 23.45 | 23.65 | 23.22 | 23.48 | 23.48 | 26,253 |
May 14, 2024 | 23.64 | 23.64 | 23.20 | 23.45 | 23.45 | 17,032 |
May 13, 2024 | 23.55 | 23.68 | 23.42 | 23.49 | 23.49 | 8,761 |
May 10, 2024 | 23.39 | 23.57 | 23.30 | 23.52 | 23.52 | 11,711 |
May 09, 2024 | 23.37 | 23.51 | 23.37 | 23.47 | 23.47 | 7,857 |
May 08, 2024 | 23.59 | 23.66 | 23.30 | 23.43 | 23.43 | 12,398 |
May 07, 2024 | 23.76 | 23.80 | 23.65 | 23.65 | 23.65 | 4,670 |
May 06, 2024 | 23.74 | 23.76 | 23.58 | 23.76 | 23.76 | 10,196 |
May 03, 2024 | 23.66 | 23.76 | 23.54 | 23.74 | 23.74 | 7,305 |
May 02, 2024 | 23.46 | 23.73 | 23.43 | 23.66 | 23.66 | 8,213 |
May 01, 2024 | 23.45 | 23.75 | 23.45 | 23.75 | 23.75 | 10,051 |
Apr 30, 2024 | 23.52 | 23.73 | 23.40 | 23.73 | 23.73 | 22,476 |
Apr 29, 2024 | 23.35 | 23.58 | 23.31 | 23.43 | 23.43 | 27,862 |
Apr 26, 2024 | 23.37 | 23.40 | 23.14 | 23.27 | 23.27 | 7,164 |
Apr 25, 2024 | 23.34 | 23.34 | 23.02 | 23.22 | 23.22 | 11,624 |
Apr 24, 2024 | 23.19 | 23.44 | 23.12 | 23.30 | 23.30 | 10,674 |
Apr 23, 2024 | 23.30 | 23.56 | 23.30 | 23.36 | 23.36 | 13,508 |
Apr 22, 2024 | 23.29 | 23.30 | 23.11 | 23.19 | 23.19 | 9,305 |
Apr 19, 2024 | 23.02 | 23.50 | 23.02 | 23.32 | 23.32 | 8,665 |
Apr 18, 2024 | 23.13 | 23.13 | 22.88 | 23.05 | 23.05 | 18,081 |
Apr 17, 2024 | 23.17 | 23.42 | 22.96 | 22.96 | 22.96 | 20,143 |
Apr 16, 2024 | 23.19 | 23.37 | 23.08 | 23.17 | 23.17 | 21,774 |
Apr 15, 2024 | 23.35 | 23.40 | 23.14 | 23.23 | 23.23 | 51,064 |
Apr 12, 2024 | 23.30 | 23.48 | 23.26 | 23.37 | 23.37 | 12,919 |
Apr 11, 2024 | 23.30 | 23.36 | 23.21 | 23.29 | 23.29 | 18,296 |
Apr 11, 2024 | 0.45313 Dividend | |||||
Apr 10, 2024 | 23.50 | 23.66 | 23.50 | 23.59 | 23.14 | 8,829 |
Apr 09, 2024 | 23.72 | 23.73 | 23.53 | 23.65 | 23.20 | 6,884 |
Apr 08, 2024 | 23.60 | 23.70 | 23.40 | 23.64 | 23.19 | 22,363 |
Apr 05, 2024 | 23.65 | 23.65 | 23.54 | 23.57 | 23.11 | 3,611 |
Apr 04, 2024 | 23.52 | 23.66 | 23.52 | 23.60 | 23.15 | 5,421 |
Apr 03, 2024 | 23.50 | 23.63 | 23.42 | 23.44 | 22.99 | 16,650 |
Apr 02, 2024 | 23.56 | 23.56 | 23.32 | 23.51 | 23.06 | 10,989 |
Apr 01, 2024 | 23.03 | 23.46 | 22.82 | 23.46 | 23.01 | 37,925 |
Mar 28, 2024 | 23.70 | 23.70 | 22.85 | 22.85 | 22.41 | 158,880 |
Mar 27, 2024 | 23.70 | 23.75 | 23.50 | 23.69 | 23.23 | 15,232 |
Mar 26, 2024 | 23.83 | 23.83 | 23.62 | 23.68 | 23.23 | 2,556 |
Mar 25, 2024 | 23.67 | 23.81 | 23.61 | 23.74 | 23.28 | 12,719 |
Mar 22, 2024 | 23.67 | 23.75 | 23.64 | 23.75 | 23.29 | 5,271 |
Mar 21, 2024 | 23.60 | 23.82 | 23.60 | 23.72 | 23.26 | 14,490 |
Mar 20, 2024 | 23.25 | 23.75 | 23.25 | 23.75 | 23.29 | 11,563 |
Mar 19, 2024 | 23.33 | 23.38 | 23.25 | 23.30 | 22.85 | 34,062 |
Mar 18, 2024 | 23.33 | 23.33 | 23.14 | 23.31 | 22.86 | 3,408 |
Mar 15, 2024 | 23.23 | 23.30 | 23.04 | 23.30 | 22.85 | 9,431 |
Mar 14, 2024 | 23.06 | 23.27 | 23.00 | 23.27 | 22.82 | 5,886 |
Mar 13, 2024 | 22.91 | 23.18 | 22.91 | 23.16 | 22.72 | 50,598 |
Mar 12, 2024 | 22.97 | 23.24 | 22.82 | 23.17 | 22.72 | 95,696 |
Mar 11, 2024 | 22.99 | 23.24 | 22.77 | 23.10 | 22.66 | 117,700 |
Mar 08, 2024 | 22.91 | 23.17 | 22.91 | 23.14 | 22.70 | 16,217 |
Mar 07, 2024 | 22.59 | 23.26 | 22.57 | 23.00 | 22.56 | 106,104 |
Mar 06, 2024 | 22.77 | 22.77 | 22.31 | 22.60 | 22.17 | 40,772 |
Mar 05, 2024 | 22.60 | 22.70 | 22.60 | 22.70 | 22.26 | 12,292 |
Mar 04, 2024 | 22.91 | 22.91 | 22.51 | 22.76 | 22.32 | 9,184 |
Mar 01, 2024 | 23.18 | 23.18 | 22.97 | 23.03 | 22.59 | 25,382 |
Feb 29, 2024 | 23.27 | 23.50 | 22.95 | 23.40 | 22.95 | 55,613 |
Feb 28, 2024 | 23.01 | 23.50 | 22.76 | 23.40 | 22.95 | 46,308 |
Feb 27, 2024 | 23.38 | 23.38 | 23.02 | 23.12 | 22.68 | 5,098 |
Feb 26, 2024 | 23.20 | 23.41 | 23.15 | 23.29 | 22.84 | 23,098 |
Feb 23, 2024 | 23.17 | 23.35 | 23.04 | 23.27 | 22.82 | 26,390 |
Feb 22, 2024 | 23.08 | 23.20 | 22.90 | 23.20 | 22.75 | 96,792 |
Feb 21, 2024 | 23.04 | 23.12 | 22.90 | 22.95 | 22.51 | 11,718 |
Feb 20, 2024 | 22.66 | 23.16 | 22.43 | 23.12 | 22.68 | 15,540 |
Feb 16, 2024 | 22.53 | 22.87 | 22.30 | 22.68 | 22.24 | 12,941 |
Feb 15, 2024 | 22.25 | 22.50 | 22.25 | 22.49 | 22.06 | 8,549 |
Feb 14, 2024 | 22.30 | 22.49 | 22.30 | 22.48 | 22.05 | 5,170 |
Feb 13, 2024 | 22.60 | 22.67 | 22.26 | 22.38 | 21.95 | 13,689 |
Feb 12, 2024 | 22.78 | 22.90 | 22.41 | 22.88 | 22.44 | 19,701 |
Feb 09, 2024 | 22.44 | 22.92 | 22.44 | 22.83 | 22.39 | 23,336 |
Feb 08, 2024 | 22.33 | 22.75 | 22.25 | 22.66 | 22.22 | 16,230 |
Feb 07, 2024 | 22.10 | 22.43 | 21.93 | 22.43 | 22.00 | 24,013 |
Feb 06, 2024 | 22.05 | 22.17 | 22.02 | 22.15 | 21.72 | 10,908 |
Feb 05, 2024 | 22.05 | 22.10 | 21.93 | 21.99 | 21.57 | 7,345 |
Feb 02, 2024 | 21.98 | 22.13 | 21.77 | 22.06 | 21.64 | 29,438 |
Feb 01, 2024 | 21.95 | 22.13 | 21.75 | 22.03 | 21.61 | 65,308 |
Jan 31, 2024 | 22.80 | 22.83 | 21.58 | 21.85 | 21.43 | 187,879 |
Jan 30, 2024 | 22.63 | 22.81 | 22.60 | 22.79 | 22.35 | 22,350 |
Jan 29, 2024 | 22.85 | 22.88 | 22.67 | 22.74 | 22.30 | 9,008 |
Jan 26, 2024 | 22.62 | 22.80 | 22.41 | 22.71 | 22.27 | 21,992 |
Jan 25, 2024 | 22.28 | 22.54 | 22.28 | 22.53 | 22.10 | 33,273 |
Jan 24, 2024 | 22.10 | 22.28 | 22.08 | 22.28 | 21.85 | 7,548 |
Jan 23, 2024 | 22.10 | 22.10 | 21.98 | 22.05 | 21.63 | 8,207 |
Jan 22, 2024 | 21.97 | 22.07 | 21.94 | 22.05 | 21.63 | 11,379 |
Jan 19, 2024 | 21.97 | 22.00 | 21.95 | 21.99 | 21.57 | 14,126 |
Jan 18, 2024 | 22.08 | 22.09 | 21.81 | 21.96 | 21.54 | 20,852 |
Jan 17, 2024 | 21.95 | 22.06 | 21.91 | 21.95 | 21.53 | 14,231 |
Jan 16, 2024 | 21.99 | 22.16 | 21.92 | 22.09 | 21.67 | 21,464 |
Jan 12, 2024 | 22.15 | 22.15 | 22.11 | 22.14 | 21.71 | 4,091 |
Jan 11, 2024 | 22.19 | 22.19 | 21.95 | 22.14 | 21.71 | 10,362 |
Jan 11, 2024 | 0.45313 Dividend | |||||
Jan 10, 2024 | 22.34 | 22.49 | 22.34 | 22.49 | 21.61 | 15,024 |
Jan 09, 2024 | 22.27 | 22.35 | 22.27 | 22.30 | 21.43 | 21,830 |
Jan 08, 2024 | 22.25 | 22.35 | 22.25 | 22.35 | 21.48 | 19,003 |
Jan 05, 2024 | 22.34 | 22.47 | 22.25 | 22.25 | 21.38 | 14,437 |
Jan 04, 2024 | 22.30 | 22.42 | 22.20 | 22.27 | 21.40 | 12,580 |
Jan 03, 2024 | 22.21 | 22.31 | 22.20 | 22.20 | 21.33 | 12,294 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |