Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.25 | 22.39 | 22.13 | 22.35 | 22.35 | 4,735 |
Apr 24, 2024 | 22.03 | 22.26 | 22.03 | 22.25 | 22.25 | 2,978 |
Apr 23, 2024 | 22.10 | 22.35 | 22.10 | 22.23 | 22.23 | 6,201 |
Apr 22, 2024 | 21.96 | 22.21 | 21.96 | 22.21 | 22.21 | 5,070 |
Apr 19, 2024 | 21.97 | 22.10 | 21.97 | 22.02 | 22.02 | 2,664 |
Apr 18, 2024 | 22.06 | 22.06 | 21.80 | 21.95 | 21.95 | 5,881 |
Apr 17, 2024 | 22.17 | 22.24 | 21.86 | 22.15 | 22.15 | 6,409 |
Apr 16, 2024 | 21.85 | 22.02 | 21.83 | 21.85 | 21.85 | 3,701 |
Apr 15, 2024 | 22.07 | 22.07 | 21.84 | 21.85 | 21.85 | 4,146 |
Apr 12, 2024 | 22.24 | 22.24 | 22.09 | 22.09 | 22.09 | 6,221 |
Apr 11, 2024 | 22.20 | 22.29 | 22.10 | 22.10 | 22.10 | 6,189 |
Apr 10, 2024 | 22.25 | 22.29 | 22.14 | 22.14 | 22.14 | 3,033 |
Apr 09, 2024 | 22.23 | 22.35 | 22.09 | 22.30 | 22.30 | 6,043 |
Apr 08, 2024 | 22.24 | 22.30 | 22.18 | 22.27 | 22.27 | 7,870 |
Apr 05, 2024 | 22.41 | 22.41 | 22.30 | 22.30 | 22.30 | 3,510 |
Apr 04, 2024 | 22.42 | 22.45 | 22.21 | 22.30 | 22.30 | 8,631 |
Apr 03, 2024 | 22.05 | 22.18 | 22.05 | 22.18 | 22.18 | 2,774 |
Apr 02, 2024 | 22.12 | 22.12 | 21.95 | 22.06 | 22.06 | 5,481 |
Apr 01, 2024 | 22.00 | 22.16 | 22.00 | 22.14 | 22.14 | 3,033 |
Mar 28, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 101 |
Mar 27, 2024 | 22.08 | 22.31 | 21.84 | 22.17 | 22.17 | 13,114 |
Mar 26, 2024 | 22.24 | 22.43 | 22.08 | 22.23 | 22.23 | 13,858 |
Mar 25, 2024 | 22.40 | 22.40 | 22.22 | 22.35 | 22.35 | 6,106 |
Mar 22, 2024 | 22.36 | 22.43 | 22.26 | 22.32 | 22.32 | 5,340 |
Mar 21, 2024 | 22.65 | 22.67 | 22.32 | 22.33 | 22.33 | 22,510 |
Mar 20, 2024 | 22.43 | 23.68 | 22.33 | 22.69 | 22.69 | 20,962 |
Mar 19, 2024 | 22.04 | 22.33 | 22.02 | 22.33 | 22.33 | 4,873 |
Mar 18, 2024 | 22.03 | 22.04 | 22.00 | 22.00 | 22.00 | 5,377 |
Mar 15, 2024 | 21.78 | 22.05 | 21.78 | 22.03 | 22.03 | 10,323 |
Mar 14, 2024 | 22.08 | 22.09 | 21.95 | 21.95 | 21.95 | 12,457 |
Mar 13, 2024 | 21.84 | 22.08 | 21.84 | 22.06 | 22.06 | 6,217 |
Mar 12, 2024 | 21.64 | 21.83 | 21.64 | 21.83 | 21.83 | 4,884 |
Mar 11, 2024 | 21.82 | 21.83 | 21.70 | 21.75 | 21.75 | 3,233 |
Mar 08, 2024 | 21.87 | 21.87 | 21.66 | 21.82 | 21.82 | 2,580 |
Mar 07, 2024 | 21.80 | 21.80 | 21.66 | 21.78 | 21.78 | 7,318 |
Mar 06, 2024 | 21.42 | 21.82 | 21.41 | 21.79 | 21.79 | 20,285 |
Mar 05, 2024 | 21.35 | 21.57 | 21.35 | 21.57 | 21.57 | 5,102 |
Mar 04, 2024 | 21.25 | 21.55 | 21.25 | 21.49 | 21.49 | 7,797 |
Mar 01, 2024 | 21.52 | 21.52 | 21.30 | 21.42 | 21.42 | 10,031 |
Feb 29, 2024 | 21.36 | 21.46 | 21.16 | 21.40 | 21.40 | 3,038 |
Feb 28, 2024 | 21.34 | 21.36 | 21.25 | 21.32 | 21.32 | 8,702 |
Feb 27, 2024 | 21.37 | 21.37 | 21.22 | 21.31 | 21.31 | 8,191 |
Feb 26, 2024 | 21.52 | 21.52 | 21.34 | 21.36 | 21.36 | 1,095 |
Feb 23, 2024 | 21.24 | 21.48 | 21.24 | 21.46 | 21.46 | 4,156 |
Feb 22, 2024 | 21.16 | 21.35 | 21.15 | 21.35 | 21.35 | 3,480 |
Feb 21, 2024 | 21.24 | 21.24 | 21.11 | 21.11 | 21.11 | 2,215 |
Feb 20, 2024 | 21.29 | 21.29 | 21.20 | 21.20 | 21.20 | 3,911 |
Feb 16, 2024 | 21.44 | 21.44 | 21.06 | 21.24 | 21.24 | 16,851 |
Feb 15, 2024 | 21.52 | 21.52 | 21.31 | 21.36 | 21.36 | 11,112 |
Feb 14, 2024 | 21.41 | 21.44 | 21.30 | 21.44 | 21.44 | 16,526 |
Feb 14, 2024 | 0.39989 Dividend | |||||
Feb 13, 2024 | 21.61 | 21.74 | 21.52 | 21.74 | 21.34 | 13,097 |
Feb 12, 2024 | 21.43 | 21.74 | 21.43 | 21.65 | 21.25 | 15,711 |
Feb 09, 2024 | 21.30 | 21.55 | 21.29 | 21.54 | 21.14 | 5,297 |
Feb 08, 2024 | 21.37 | 21.43 | 21.28 | 21.40 | 21.01 | 12,501 |
Feb 07, 2024 | 21.24 | 21.51 | 21.21 | 21.48 | 21.08 | 6,862 |
Feb 06, 2024 | 21.37 | 21.39 | 21.20 | 21.23 | 20.84 | 18,054 |
Feb 05, 2024 | 21.33 | 21.45 | 21.21 | 21.37 | 20.98 | 13,527 |
Feb 02, 2024 | 21.45 | 21.75 | 21.40 | 21.40 | 21.01 | 24,113 |
Feb 01, 2024 | 21.45 | 21.70 | 21.43 | 21.70 | 21.30 | 7,202 |
Jan 31, 2024 | 21.53 | 21.84 | 21.35 | 21.45 | 21.06 | 7,333 |
Jan 30, 2024 | 21.56 | 21.66 | 21.43 | 21.66 | 21.26 | 3,696 |
Jan 29, 2024 | 21.58 | 21.58 | 21.43 | 21.58 | 21.18 | 8,716 |
Jan 26, 2024 | 21.37 | 21.48 | 21.35 | 21.48 | 21.08 | 1,521 |
Jan 25, 2024 | 21.30 | 21.48 | 21.27 | 21.48 | 21.08 | 9,548 |
Jan 24, 2024 | 21.46 | 21.47 | 21.14 | 21.47 | 21.08 | 7,331 |
Jan 23, 2024 | 21.42 | 21.50 | 21.10 | 21.50 | 21.10 | 5,192 |
Jan 22, 2024 | 21.10 | 21.44 | 21.10 | 21.42 | 21.03 | 8,644 |
Jan 19, 2024 | 21.15 | 21.25 | 21.08 | 21.10 | 20.71 | 12,482 |
Jan 18, 2024 | 21.25 | 21.49 | 21.25 | 21.31 | 20.92 | 5,819 |
Jan 17, 2024 | 21.31 | 21.33 | 21.29 | 21.30 | 20.91 | 2,814 |
Jan 16, 2024 | 21.63 | 21.67 | 21.31 | 21.40 | 21.01 | 12,681 |
Jan 12, 2024 | 21.32 | 21.96 | 21.10 | 21.64 | 21.24 | 14,138 |
Jan 11, 2024 | 21.22 | 21.49 | 20.88 | 21.35 | 20.96 | 12,020 |
Jan 10, 2024 | 20.80 | 21.00 | 20.80 | 20.81 | 20.43 | 5,964 |
Jan 09, 2024 | 20.84 | 20.96 | 20.84 | 20.93 | 20.55 | 6,014 |
Jan 08, 2024 | 20.72 | 20.88 | 20.60 | 20.82 | 20.44 | 12,318 |
Jan 05, 2024 | 20.58 | 20.82 | 20.58 | 20.67 | 20.29 | 5,014 |
Jan 04, 2024 | 20.58 | 20.63 | 20.58 | 20.60 | 20.23 | 3,665 |
Jan 03, 2024 | 20.72 | 20.73 | 20.55 | 20.60 | 20.22 | 4,986 |
Jan 02, 2024 | 20.65 | 20.66 | 20.56 | 20.66 | 20.28 | 3,533 |
Dec 29, 2023 | 20.60 | 20.67 | 20.55 | 20.66 | 20.28 | 5,528 |
Dec 28, 2023 | 20.63 | 20.74 | 20.55 | 20.65 | 20.27 | 11,609 |
Dec 27, 2023 | 20.65 | 20.78 | 20.56 | 20.59 | 20.21 | 28,727 |
Dec 26, 2023 | 20.64 | 20.72 | 20.62 | 20.68 | 20.30 | 21,936 |
Dec 22, 2023 | 20.71 | 20.75 | 20.60 | 20.60 | 20.22 | 4,924 |
Dec 21, 2023 | 20.72 | 20.77 | 20.64 | 20.73 | 20.35 | 6,964 |
Dec 20, 2023 | 20.76 | 20.77 | 20.64 | 20.68 | 20.30 | 19,033 |
Dec 19, 2023 | 20.65 | 20.86 | 20.65 | 20.75 | 20.36 | 11,835 |
Dec 18, 2023 | 20.66 | 20.76 | 20.65 | 20.70 | 20.32 | 13,277 |
Dec 15, 2023 | 20.67 | 20.74 | 20.57 | 20.67 | 20.29 | 10,627 |
Dec 14, 2023 | 20.66 | 20.80 | 20.65 | 20.67 | 20.29 | 9,257 |
Dec 13, 2023 | 20.70 | 20.87 | 20.61 | 20.87 | 20.49 | 5,335 |
Dec 12, 2023 | 20.62 | 20.68 | 20.59 | 20.68 | 20.30 | 1,899 |
Dec 11, 2023 | 20.74 | 20.83 | 20.61 | 20.63 | 20.25 | 21,982 |
Dec 08, 2023 | 20.70 | 20.78 | 20.64 | 20.78 | 20.40 | 2,923 |
Dec 07, 2023 | 20.70 | 20.84 | 20.65 | 20.84 | 20.46 | 15,120 |
Dec 06, 2023 | 20.70 | 20.74 | 20.64 | 20.69 | 20.31 | 14,344 |
Dec 05, 2023 | 20.66 | 20.96 | 20.61 | 20.64 | 20.26 | 4,316 |
Dec 04, 2023 | 20.89 | 20.93 | 20.70 | 20.93 | 20.55 | 4,258 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |