Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 22.57 | 22.57 | 22.39 | 22.41 | 22.41 | 10,433 |
Apr 18, 2024 | 22.41 | 22.66 | 22.41 | 22.46 | 22.46 | 8,243 |
Apr 17, 2024 | 22.43 | 22.51 | 22.39 | 22.41 | 22.41 | 10,413 |
Apr 16, 2024 | 22.38 | 22.43 | 22.35 | 22.38 | 22.38 | 10,221 |
Apr 15, 2024 | 22.50 | 22.50 | 22.31 | 22.34 | 22.34 | 23,484 |
Apr 12, 2024 | 22.55 | 22.59 | 22.54 | 22.55 | 22.55 | 9,836 |
Apr 11, 2024 | 22.55 | 22.71 | 22.43 | 22.55 | 22.55 | 14,587 |
Apr 10, 2024 | 22.72 | 22.72 | 22.51 | 22.56 | 22.56 | 14,918 |
Apr 09, 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 22.80 | 9,972 |
Apr 08, 2024 | 22.62 | 22.77 | 22.62 | 22.75 | 22.75 | 3,920 |
Apr 05, 2024 | 22.86 | 22.86 | 22.76 | 22.79 | 22.79 | 7,268 |
Apr 04, 2024 | 22.73 | 22.85 | 22.71 | 22.79 | 22.79 | 8,848 |
Apr 03, 2024 | 22.65 | 22.75 | 22.63 | 22.75 | 22.75 | 6,696 |
Apr 02, 2024 | 22.64 | 22.70 | 22.55 | 22.65 | 22.65 | 8,067 |
Apr 01, 2024 | 22.65 | 22.74 | 22.53 | 22.66 | 22.66 | 14,524 |
Mar 28, 2024 | 22.78 | 22.79 | 22.61 | 22.61 | 22.61 | 19,838 |
Mar 27, 2024 | 22.63 | 22.76 | 22.61 | 22.76 | 22.76 | 4,385 |
Mar 26, 2024 | 22.73 | 22.75 | 22.61 | 22.66 | 22.66 | 10,992 |
Mar 25, 2024 | 22.90 | 22.91 | 22.60 | 22.65 | 22.65 | 16,357 |
Mar 22, 2024 | 22.99 | 23.05 | 22.66 | 22.80 | 22.80 | 10,155 |
Mar 21, 2024 | 22.88 | 22.98 | 22.77 | 22.88 | 22.88 | 19,960 |
Mar 20, 2024 | 22.83 | 22.90 | 22.80 | 22.86 | 22.86 | 13,946 |
Mar 19, 2024 | 22.62 | 22.79 | 22.60 | 22.77 | 22.77 | 7,714 |
Mar 18, 2024 | 22.55 | 22.70 | 22.54 | 22.70 | 22.70 | 5,953 |
Mar 15, 2024 | 22.49 | 22.60 | 22.40 | 22.48 | 22.48 | 14,148 |
Mar 14, 2024 | 22.58 | 22.59 | 22.40 | 22.50 | 22.50 | 11,599 |
Mar 13, 2024 | 22.48 | 22.58 | 22.46 | 22.57 | 22.57 | 6,074 |
Mar 12, 2024 | 22.38 | 22.54 | 22.38 | 22.43 | 22.43 | 8,955 |
Mar 11, 2024 | 22.47 | 22.57 | 22.38 | 22.39 | 22.39 | 14,822 |
Mar 08, 2024 | 22.43 | 22.56 | 22.41 | 22.46 | 22.46 | 9,817 |
Mar 07, 2024 | 22.31 | 22.54 | 22.30 | 22.43 | 22.43 | 14,999 |
Mar 06, 2024 | 22.20 | 22.37 | 22.20 | 22.37 | 22.37 | 11,661 |
Mar 05, 2024 | 22.39 | 22.39 | 22.23 | 22.26 | 22.26 | 6,408 |
Mar 04, 2024 | 22.35 | 22.44 | 22.16 | 22.30 | 22.30 | 12,020 |
Mar 01, 2024 | 22.50 | 22.50 | 22.25 | 22.48 | 22.48 | 14,001 |
Feb 29, 2024 | 22.32 | 22.51 | 22.21 | 22.51 | 22.51 | 17,801 |
Feb 28, 2024 | 22.25 | 22.25 | 22.15 | 22.25 | 22.25 | 15,007 |
Feb 27, 2024 | 22.15 | 22.35 | 22.15 | 22.25 | 22.25 | 6,619 |
Feb 26, 2024 | 22.41 | 22.42 | 22.10 | 22.23 | 22.23 | 12,568 |
Feb 23, 2024 | 22.10 | 22.38 | 22.01 | 22.32 | 22.32 | 25,301 |
Feb 22, 2024 | 22.01 | 22.11 | 22.01 | 22.08 | 22.08 | 8,835 |
Feb 21, 2024 | 22.13 | 22.13 | 22.00 | 22.07 | 22.07 | 17,705 |
Feb 20, 2024 | 22.08 | 22.22 | 22.04 | 22.06 | 22.06 | 16,012 |
Feb 16, 2024 | 22.28 | 22.28 | 22.03 | 22.08 | 22.08 | 20,641 |
Feb 15, 2024 | 22.30 | 22.46 | 22.19 | 22.23 | 22.23 | 22,781 |
Feb 14, 2024 | 22.37 | 22.59 | 22.22 | 22.38 | 22.38 | 27,410 |
Feb 14, 2024 | 0.40877 Dividend | |||||
Feb 13, 2024 | 22.60 | 22.84 | 22.51 | 22.74 | 22.33 | 27,023 |
Feb 12, 2024 | 22.41 | 22.82 | 22.36 | 22.75 | 22.34 | 32,093 |
Feb 09, 2024 | 22.29 | 22.50 | 22.20 | 22.48 | 22.08 | 39,503 |
Feb 08, 2024 | 22.18 | 22.30 | 22.05 | 22.29 | 21.89 | 17,889 |
Feb 07, 2024 | 22.18 | 22.18 | 22.04 | 22.18 | 21.78 | 8,003 |
Feb 06, 2024 | 22.05 | 22.20 | 22.02 | 22.10 | 21.70 | 15,872 |
Feb 05, 2024 | 22.14 | 22.18 | 22.02 | 22.05 | 21.65 | 22,515 |
Feb 02, 2024 | 22.09 | 22.12 | 22.04 | 22.08 | 21.68 | 27,545 |
Feb 01, 2024 | 22.12 | 22.19 | 22.03 | 22.08 | 21.68 | 90,222 |
Jan 31, 2024 | 22.08 | 22.16 | 22.01 | 22.09 | 21.69 | 113,451 |
Jan 30, 2024 | 22.19 | 22.25 | 22.03 | 22.08 | 21.69 | 38,038 |
Jan 29, 2024 | 22.07 | 22.21 | 22.07 | 22.10 | 21.70 | 49,688 |
Jan 26, 2024 | 22.10 | 22.25 | 22.01 | 22.12 | 21.72 | 45,567 |
Jan 25, 2024 | 22.14 | 22.24 | 22.07 | 22.09 | 21.69 | 171,453 |
Jan 24, 2024 | 22.11 | 22.24 | 22.07 | 22.15 | 21.75 | 28,882 |
Jan 23, 2024 | 22.11 | 22.13 | 22.00 | 22.07 | 21.67 | 10,396 |
Jan 22, 2024 | 22.05 | 22.18 | 22.05 | 22.07 | 21.67 | 24,853 |
Jan 19, 2024 | 22.02 | 22.24 | 22.02 | 22.09 | 21.69 | 49,447 |
Jan 18, 2024 | 22.07 | 22.19 | 22.01 | 22.10 | 21.70 | 11,971 |
Jan 17, 2024 | 22.00 | 22.23 | 22.00 | 22.09 | 21.69 | 9,710 |
Jan 16, 2024 | 22.00 | 22.15 | 22.00 | 22.08 | 21.68 | 24,324 |
Jan 12, 2024 | 22.22 | 22.24 | 22.04 | 22.06 | 21.66 | 49,549 |
Jan 11, 2024 | 22.00 | 22.23 | 22.00 | 22.06 | 21.66 | 16,280 |
Jan 10, 2024 | 22.09 | 22.15 | 22.00 | 22.00 | 21.60 | 16,868 |
Jan 09, 2024 | 22.11 | 22.24 | 22.01 | 22.09 | 21.69 | 52,840 |
Jan 08, 2024 | 22.20 | 22.24 | 22.15 | 22.19 | 21.79 | 8,696 |
Jan 05, 2024 | 22.10 | 22.30 | 22.10 | 22.15 | 21.75 | 43,067 |
Jan 04, 2024 | 22.11 | 22.13 | 22.01 | 22.10 | 21.70 | 13,257 |
Jan 03, 2024 | 22.10 | 22.19 | 21.91 | 21.96 | 21.57 | 23,883 |
Jan 02, 2024 | 22.18 | 22.19 | 22.02 | 22.18 | 21.78 | 8,560 |
Dec 29, 2023 | 21.87 | 22.50 | 21.75 | 22.05 | 21.65 | 334,150 |
Dec 28, 2023 | 21.83 | 21.98 | 21.81 | 21.95 | 21.56 | 37,914 |
Dec 27, 2023 | 21.75 | 21.90 | 21.75 | 21.82 | 21.43 | 20,634 |
Dec 26, 2023 | 21.72 | 21.99 | 21.71 | 21.79 | 21.40 | 48,900 |
Dec 22, 2023 | 21.92 | 21.93 | 21.65 | 21.77 | 21.38 | 21,455 |
Dec 21, 2023 | 21.83 | 21.93 | 21.67 | 21.85 | 21.46 | 26,531 |
Dec 20, 2023 | 21.82 | 21.82 | 21.71 | 21.80 | 21.41 | 11,082 |
Dec 19, 2023 | 21.58 | 21.83 | 21.58 | 21.72 | 21.33 | 28,200 |
Dec 18, 2023 | 21.59 | 21.76 | 21.59 | 21.59 | 21.20 | 14,632 |
Dec 15, 2023 | 21.75 | 21.75 | 21.57 | 21.63 | 21.24 | 8,920 |
Dec 14, 2023 | 21.72 | 21.72 | 21.57 | 21.70 | 21.31 | 31,742 |
Dec 13, 2023 | 21.58 | 21.72 | 21.58 | 21.66 | 21.27 | 20,997 |
Dec 12, 2023 | 21.62 | 21.72 | 21.58 | 21.58 | 21.19 | 11,706 |
Dec 11, 2023 | 21.69 | 21.69 | 21.57 | 21.61 | 21.22 | 9,248 |
Dec 08, 2023 | 21.61 | 21.63 | 21.57 | 21.63 | 21.24 | 1,878 |
Dec 07, 2023 | 21.54 | 21.68 | 21.54 | 21.64 | 21.25 | 2,927 |
Dec 06, 2023 | 21.69 | 21.70 | 21.57 | 21.60 | 21.21 | 19,629 |
Dec 05, 2023 | 21.69 | 21.69 | 21.60 | 21.64 | 21.25 | 3,726 |
Dec 04, 2023 | 21.55 | 21.70 | 21.53 | 21.60 | 21.21 | 15,091 |
Dec 01, 2023 | 21.80 | 21.90 | 21.65 | 21.68 | 21.29 | 40,002 |
Nov 30, 2023 | 21.29 | 21.91 | 21.11 | 21.91 | 21.52 | 83,143 |
Nov 29, 2023 | 21.68 | 21.86 | 21.21 | 21.26 | 20.88 | 32,846 |
Nov 28, 2023 | 21.46 | 21.60 | 21.30 | 21.56 | 21.17 | 13,902 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |