Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.75 | 21.94 | 21.61 | 21.66 | 21.66 | 44,966 |
Apr 25, 2024 | 21.68 | 21.81 | 21.58 | 21.77 | 21.77 | 50,549 |
Apr 24, 2024 | 22.07 | 22.07 | 21.80 | 21.97 | 21.97 | 65,360 |
Apr 23, 2024 | 21.57 | 22.12 | 21.57 | 22.12 | 22.12 | 89,246 |
Apr 22, 2024 | 21.45 | 21.65 | 21.44 | 21.65 | 21.65 | 32,336 |
Apr 19, 2024 | 21.37 | 21.61 | 21.29 | 21.45 | 21.45 | 70,305 |
Apr 18, 2024 | 21.39 | 21.42 | 21.24 | 21.36 | 21.36 | 59,402 |
Apr 17, 2024 | 21.40 | 21.59 | 21.32 | 21.42 | 21.42 | 66,299 |
Apr 16, 2024 | 21.28 | 21.52 | 21.20 | 21.38 | 21.38 | 49,350 |
Apr 15, 2024 | 21.73 | 21.73 | 21.30 | 21.40 | 21.40 | 72,929 |
Apr 12, 2024 | 21.84 | 21.93 | 21.80 | 21.81 | 21.81 | 50,868 |
Apr 11, 2024 | 22.10 | 22.13 | 21.83 | 21.91 | 21.91 | 79,442 |
Apr 10, 2024 | 22.37 | 22.37 | 22.00 | 22.12 | 22.12 | 93,688 |
Apr 09, 2024 | 22.51 | 22.59 | 22.48 | 22.52 | 22.52 | 26,207 |
Apr 08, 2024 | 22.53 | 22.56 | 22.40 | 22.53 | 22.53 | 51,940 |
Apr 05, 2024 | 22.56 | 22.70 | 22.54 | 22.56 | 22.56 | 30,665 |
Apr 04, 2024 | 22.64 | 22.73 | 22.60 | 22.66 | 22.66 | 47,440 |
Apr 03, 2024 | 22.33 | 22.59 | 21.65 | 22.59 | 22.59 | 123,287 |
Apr 02, 2024 | 22.50 | 22.59 | 22.38 | 22.43 | 22.43 | 82,288 |
Apr 01, 2024 | 22.50 | 22.74 | 22.37 | 22.65 | 22.65 | 143,566 |
Mar 28, 2024 | 22.77 | 22.86 | 22.39 | 22.42 | 22.42 | 254,874 |
Mar 27, 2024 | 22.53 | 22.77 | 22.43 | 22.77 | 22.77 | 113,078 |
Mar 26, 2024 | 22.53 | 22.57 | 22.38 | 22.51 | 22.51 | 46,995 |
Mar 25, 2024 | 22.54 | 22.58 | 22.44 | 22.53 | 22.53 | 50,847 |
Mar 22, 2024 | 22.68 | 22.73 | 22.50 | 22.59 | 22.59 | 76,302 |
Mar 21, 2024 | 22.53 | 22.69 | 22.53 | 22.61 | 22.61 | 51,031 |
Mar 20, 2024 | 22.35 | 22.50 | 22.35 | 22.46 | 22.46 | 67,430 |
Mar 19, 2024 | 22.26 | 22.40 | 22.24 | 22.35 | 22.35 | 79,790 |
Mar 18, 2024 | 22.35 | 22.40 | 22.23 | 22.29 | 22.29 | 129,199 |
Mar 15, 2024 | 22.23 | 22.30 | 22.14 | 22.24 | 22.24 | 59,810 |
Mar 14, 2024 | 22.46 | 22.46 | 22.22 | 22.33 | 22.33 | 81,385 |
Mar 13, 2024 | 22.56 | 22.63 | 22.48 | 22.48 | 22.48 | 52,197 |
Mar 12, 2024 | 22.58 | 22.59 | 22.43 | 22.53 | 22.53 | 63,733 |
Mar 11, 2024 | 22.58 | 22.61 | 22.52 | 22.58 | 22.58 | 51,910 |
Mar 08, 2024 | 22.54 | 22.63 | 22.51 | 22.58 | 22.58 | 58,333 |
Mar 07, 2024 | 22.60 | 22.60 | 22.48 | 22.50 | 22.50 | 53,615 |
Mar 06, 2024 | 22.42 | 22.53 | 22.40 | 22.48 | 22.48 | 63,581 |
Mar 05, 2024 | 22.38 | 22.41 | 22.31 | 22.38 | 22.38 | 40,439 |
Mar 04, 2024 | 22.27 | 22.38 | 22.27 | 22.32 | 22.32 | 54,016 |
Mar 01, 2024 | 22.38 | 22.41 | 22.26 | 22.32 | 22.32 | 117,522 |
Feb 29, 2024 | 22.52 | 22.57 | 22.29 | 22.35 | 22.35 | 186,414 |
Feb 29, 2024 | 0.3125 Dividend | |||||
Feb 28, 2024 | 22.80 | 22.87 | 22.70 | 22.70 | 22.39 | 89,786 |
Feb 27, 2024 | 22.86 | 22.93 | 22.77 | 22.80 | 22.49 | 64,758 |
Feb 26, 2024 | 22.77 | 22.88 | 22.75 | 22.88 | 22.57 | 85,804 |
Feb 23, 2024 | 22.62 | 22.86 | 22.62 | 22.79 | 22.48 | 69,544 |
Feb 22, 2024 | 22.60 | 22.67 | 22.58 | 22.60 | 22.29 | 39,944 |
Feb 21, 2024 | 22.64 | 22.73 | 22.52 | 22.54 | 22.23 | 54,625 |
Feb 20, 2024 | 22.49 | 22.71 | 22.49 | 22.62 | 22.31 | 50,013 |
Feb 16, 2024 | 22.48 | 22.61 | 22.45 | 22.58 | 22.27 | 62,568 |
Feb 15, 2024 | 22.53 | 22.62 | 22.45 | 22.58 | 22.27 | 71,351 |
Feb 14, 2024 | 22.51 | 22.62 | 22.42 | 22.46 | 22.15 | 65,734 |
Feb 13, 2024 | 22.54 | 22.60 | 22.32 | 22.56 | 22.25 | 83,911 |
Feb 12, 2024 | 22.65 | 22.79 | 22.61 | 22.79 | 22.48 | 113,318 |
Feb 09, 2024 | 22.55 | 22.65 | 22.45 | 22.61 | 22.30 | 78,643 |
Feb 08, 2024 | 22.41 | 22.52 | 22.38 | 22.52 | 22.21 | 39,215 |
Feb 07, 2024 | 22.42 | 22.51 | 22.35 | 22.46 | 22.15 | 57,285 |
Feb 06, 2024 | 22.43 | 22.52 | 22.23 | 22.39 | 22.08 | 79,575 |
Feb 05, 2024 | 22.56 | 22.56 | 22.35 | 22.43 | 22.12 | 70,112 |
Feb 02, 2024 | 22.66 | 22.74 | 22.59 | 22.66 | 22.35 | 73,575 |
Feb 01, 2024 | 22.70 | 22.84 | 22.54 | 22.84 | 22.53 | 80,048 |
Jan 31, 2024 | 22.36 | 23.04 | 22.35 | 22.69 | 22.38 | 288,040 |
Jan 30, 2024 | 22.24 | 22.46 | 22.19 | 22.44 | 22.13 | 83,509 |
Jan 29, 2024 | 22.19 | 22.26 | 22.12 | 22.21 | 21.90 | 66,060 |
Jan 26, 2024 | 22.17 | 22.30 | 22.17 | 22.22 | 21.91 | 43,615 |
Jan 25, 2024 | 22.04 | 22.29 | 21.99 | 22.25 | 21.94 | 64,511 |
Jan 24, 2024 | 21.98 | 22.04 | 21.86 | 21.97 | 21.67 | 98,296 |
Jan 23, 2024 | 21.85 | 21.98 | 21.80 | 21.94 | 21.64 | 58,307 |
Jan 22, 2024 | 21.68 | 21.92 | 21.68 | 21.90 | 21.60 | 66,416 |
Jan 19, 2024 | 21.53 | 21.66 | 21.44 | 21.59 | 21.29 | 66,540 |
Jan 18, 2024 | 21.71 | 21.80 | 21.42 | 21.57 | 21.27 | 103,539 |
Jan 17, 2024 | 21.68 | 21.81 | 21.68 | 21.69 | 21.39 | 81,268 |
Jan 16, 2024 | 21.94 | 21.94 | 21.76 | 21.77 | 21.47 | 89,618 |
Jan 12, 2024 | 21.87 | 21.98 | 21.83 | 21.95 | 21.65 | 44,460 |
Jan 11, 2024 | 21.79 | 21.97 | 21.70 | 21.82 | 21.52 | 88,055 |
Jan 10, 2024 | 21.82 | 21.97 | 21.69 | 21.71 | 21.41 | 65,766 |
Jan 09, 2024 | 21.65 | 21.84 | 21.58 | 21.82 | 21.52 | 53,057 |
Jan 08, 2024 | 21.51 | 21.78 | 21.51 | 21.70 | 21.40 | 53,268 |
Jan 05, 2024 | 21.48 | 21.71 | 21.44 | 21.50 | 21.20 | 51,548 |
Jan 04, 2024 | 21.37 | 21.67 | 21.37 | 21.55 | 21.25 | 59,573 |
Jan 03, 2024 | 21.39 | 21.67 | 21.27 | 21.43 | 21.13 | 87,159 |
Jan 02, 2024 | 21.50 | 21.60 | 21.41 | 21.48 | 21.18 | 139,096 |
Dec 29, 2023 | 21.74 | 21.83 | 21.41 | 21.53 | 21.23 | 246,021 |
Dec 28, 2023 | 21.96 | 22.06 | 21.71 | 21.76 | 21.46 | 150,901 |
Dec 27, 2023 | 21.93 | 22.05 | 21.93 | 22.05 | 21.75 | 142,553 |
Dec 26, 2023 | 22.04 | 22.08 | 21.92 | 21.97 | 21.67 | 100,535 |
Dec 22, 2023 | 22.07 | 22.07 | 21.90 | 22.00 | 21.70 | 90,651 |
Dec 21, 2023 | 21.87 | 22.00 | 21.73 | 21.95 | 21.65 | 127,213 |
Dec 20, 2023 | 21.69 | 21.90 | 21.69 | 21.85 | 21.55 | 166,879 |
Dec 19, 2023 | 21.45 | 21.68 | 21.37 | 21.66 | 21.36 | 119,599 |
Dec 18, 2023 | 21.69 | 21.70 | 21.38 | 21.44 | 21.14 | 154,066 |
Dec 15, 2023 | 21.54 | 21.78 | 21.54 | 21.67 | 21.37 | 160,707 |
Dec 14, 2023 | 21.25 | 21.73 | 21.25 | 21.68 | 21.38 | 138,705 |
Dec 13, 2023 | 20.78 | 21.26 | 20.76 | 21.15 | 20.86 | 96,181 |
Dec 12, 2023 | 20.76 | 20.85 | 20.75 | 20.82 | 20.53 | 96,649 |
Dec 11, 2023 | 21.00 | 21.04 | 20.73 | 20.85 | 20.56 | 134,243 |
Dec 08, 2023 | 21.04 | 21.09 | 20.85 | 21.00 | 20.71 | 108,973 |
Dec 07, 2023 | 21.08 | 21.17 | 21.03 | 21.08 | 20.79 | 112,503 |
Dec 06, 2023 | 21.01 | 21.07 | 20.91 | 21.03 | 20.74 | 148,670 |
Dec 05, 2023 | 20.92 | 21.08 | 20.88 | 20.93 | 20.64 | 103,056 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |