Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.94 | 22.07 | 21.87 | 21.98 | 21.98 | 10,373 |
Apr 17, 2024 | 21.94 | 22.10 | 21.85 | 22.09 | 22.09 | 10,884 |
Apr 16, 2024 | 21.74 | 22.00 | 21.67 | 21.93 | 21.93 | 28,572 |
Apr 15, 2024 | 22.18 | 22.18 | 21.63 | 21.95 | 21.95 | 14,901 |
Apr 12, 2024 | 22.31 | 22.35 | 22.22 | 22.23 | 22.23 | 7,641 |
Apr 11, 2024 | 22.42 | 22.42 | 22.20 | 22.36 | 22.36 | 41,447 |
Apr 10, 2024 | 22.55 | 22.57 | 22.22 | 22.55 | 22.55 | 13,671 |
Apr 09, 2024 | 22.54 | 22.68 | 22.53 | 22.68 | 22.68 | 9,350 |
Apr 08, 2024 | 22.65 | 22.65 | 22.39 | 22.65 | 22.65 | 21,901 |
Apr 05, 2024 | 22.60 | 22.70 | 22.56 | 22.62 | 22.62 | 10,524 |
Apr 04, 2024 | 22.30 | 22.61 | 22.30 | 22.61 | 22.61 | 15,981 |
Apr 03, 2024 | 22.25 | 22.31 | 22.17 | 22.31 | 22.31 | 7,010 |
Apr 02, 2024 | 22.13 | 22.28 | 22.10 | 22.21 | 22.21 | 5,846 |
Apr 01, 2024 | 22.18 | 22.32 | 21.97 | 22.32 | 22.32 | 13,837 |
Mar 28, 2024 | 22.20 | 22.34 | 22.04 | 22.04 | 22.04 | 22,012 |
Mar 27, 2024 | 22.25 | 22.26 | 22.20 | 22.24 | 22.24 | 9,968 |
Mar 26, 2024 | 22.20 | 22.34 | 22.17 | 22.25 | 22.25 | 17,955 |
Mar 25, 2024 | 22.33 | 22.36 | 22.18 | 22.27 | 22.27 | 22,818 |
Mar 22, 2024 | 22.66 | 22.66 | 22.35 | 22.48 | 22.48 | 21,961 |
Mar 21, 2024 | 22.56 | 22.67 | 22.48 | 22.58 | 22.58 | 15,593 |
Mar 20, 2024 | 22.49 | 22.66 | 22.40 | 22.54 | 22.54 | 14,702 |
Mar 19, 2024 | 22.25 | 22.48 | 22.25 | 22.46 | 22.46 | 8,585 |
Mar 18, 2024 | 22.12 | 22.29 | 22.12 | 22.28 | 22.28 | 5,812 |
Mar 15, 2024 | 22.18 | 22.23 | 22.05 | 22.18 | 22.18 | 5,691 |
Mar 14, 2024 | 22.14 | 22.23 | 22.07 | 22.14 | 22.14 | 7,699 |
Mar 13, 2024 | 22.15 | 22.30 | 22.11 | 22.20 | 22.20 | 14,377 |
Mar 12, 2024 | 22.25 | 22.25 | 22.10 | 22.24 | 22.24 | 8,202 |
Mar 11, 2024 | 22.09 | 22.24 | 22.09 | 22.19 | 22.19 | 14,425 |
Mar 08, 2024 | 22.13 | 22.22 | 22.08 | 22.20 | 22.20 | 9,654 |
Mar 07, 2024 | 22.01 | 22.21 | 22.00 | 22.13 | 22.13 | 14,713 |
Mar 06, 2024 | 22.00 | 22.08 | 21.95 | 22.01 | 22.01 | 21,850 |
Mar 05, 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 21.99 | 9,962 |
Mar 04, 2024 | 22.04 | 22.12 | 21.85 | 21.88 | 21.88 | 19,828 |
Mar 01, 2024 | 21.98 | 22.04 | 21.98 | 22.00 | 22.00 | 6,078 |
Feb 29, 2024 | 22.00 | 22.10 | 21.92 | 22.07 | 22.07 | 25,090 |
Feb 28, 2024 | 21.89 | 22.00 | 21.88 | 21.90 | 21.90 | 9,527 |
Feb 27, 2024 | 21.97 | 21.99 | 21.89 | 21.93 | 21.93 | 19,088 |
Feb 26, 2024 | 22.06 | 22.10 | 21.96 | 22.09 | 22.09 | 6,734 |
Feb 23, 2024 | 21.83 | 22.13 | 21.83 | 22.11 | 22.11 | 28,885 |
Feb 22, 2024 | 21.81 | 21.94 | 21.81 | 21.91 | 21.91 | 14,950 |
Feb 21, 2024 | 21.74 | 21.86 | 21.74 | 21.82 | 21.82 | 11,879 |
Feb 20, 2024 | 21.96 | 21.96 | 21.71 | 21.74 | 21.74 | 16,159 |
Feb 16, 2024 | 22.09 | 22.09 | 21.81 | 21.81 | 21.81 | 14,085 |
Feb 15, 2024 | 22.21 | 22.30 | 22.02 | 22.06 | 22.06 | 23,355 |
Feb 14, 2024 | 22.25 | 22.36 | 22.19 | 22.27 | 22.27 | 9,090 |
Feb 13, 2024 | 22.26 | 22.33 | 22.11 | 22.33 | 22.33 | 12,185 |
Feb 12, 2024 | 22.15 | 22.45 | 22.15 | 22.40 | 22.40 | 19,279 |
Feb 09, 2024 | 21.86 | 22.30 | 21.83 | 22.25 | 22.25 | 14,130 |
Feb 08, 2024 | 21.81 | 22.01 | 21.80 | 21.94 | 21.94 | 10,187 |
Feb 07, 2024 | 21.86 | 22.01 | 21.83 | 21.98 | 21.98 | 11,571 |
Feb 06, 2024 | 21.95 | 21.98 | 21.85 | 21.89 | 21.89 | 11,151 |
Feb 05, 2024 | 21.82 | 21.97 | 21.80 | 21.89 | 21.89 | 10,621 |
Feb 02, 2024 | 21.90 | 21.99 | 21.81 | 21.94 | 21.94 | 13,354 |
Feb 01, 2024 | 21.74 | 21.98 | 21.67 | 21.93 | 21.93 | 17,213 |
Jan 31, 2024 | 21.82 | 21.91 | 21.73 | 21.73 | 21.73 | 16,039 |
Jan 31, 2024 | 0.39155 Dividend | |||||
Jan 30, 2024 | 21.95 | 22.16 | 21.82 | 22.13 | 21.74 | 56,819 |
Jan 29, 2024 | 21.93 | 21.99 | 21.86 | 21.95 | 21.56 | 12,329 |
Jan 26, 2024 | 22.01 | 22.08 | 21.72 | 21.92 | 21.53 | 59,166 |
Jan 25, 2024 | 22.01 | 22.13 | 21.96 | 22.00 | 21.61 | 50,367 |
Jan 24, 2024 | 21.94 | 22.21 | 21.93 | 22.00 | 21.61 | 28,512 |
Jan 23, 2024 | 21.86 | 22.06 | 21.86 | 22.00 | 21.61 | 28,918 |
Jan 22, 2024 | 22.06 | 22.06 | 21.86 | 21.99 | 21.60 | 12,893 |
Jan 19, 2024 | 21.92 | 21.98 | 21.70 | 21.98 | 21.59 | 13,589 |
Jan 18, 2024 | 21.95 | 22.01 | 21.71 | 21.84 | 21.45 | 10,171 |
Jan 17, 2024 | 21.95 | 22.05 | 21.88 | 21.89 | 21.50 | 11,587 |
Jan 16, 2024 | 21.88 | 22.04 | 21.84 | 22.04 | 21.65 | 15,970 |
Jan 12, 2024 | 22.00 | 22.15 | 21.87 | 21.94 | 21.55 | 23,728 |
Jan 11, 2024 | 21.75 | 21.98 | 21.75 | 21.90 | 21.51 | 15,345 |
Jan 10, 2024 | 21.97 | 22.05 | 21.84 | 21.84 | 21.45 | 19,722 |
Jan 09, 2024 | 22.04 | 22.06 | 21.85 | 22.06 | 21.67 | 18,732 |
Jan 08, 2024 | 21.95 | 22.14 | 21.85 | 21.94 | 21.55 | 28,585 |
Jan 05, 2024 | 21.77 | 21.85 | 21.70 | 21.84 | 21.45 | 10,169 |
Jan 04, 2024 | 21.70 | 21.95 | 21.70 | 21.80 | 21.41 | 15,914 |
Jan 03, 2024 | 21.67 | 21.88 | 21.53 | 21.82 | 21.43 | 13,352 |
Jan 02, 2024 | 21.55 | 21.93 | 21.50 | 21.81 | 21.42 | 28,845 |
Dec 29, 2023 | 21.70 | 21.77 | 21.54 | 21.55 | 21.17 | 36,598 |
Dec 28, 2023 | 21.70 | 21.77 | 21.62 | 21.74 | 21.35 | 9,485 |
Dec 27, 2023 | 21.57 | 21.75 | 21.57 | 21.64 | 21.26 | 20,529 |
Dec 26, 2023 | 21.50 | 21.75 | 21.50 | 21.66 | 21.28 | 27,091 |
Dec 22, 2023 | 21.45 | 21.66 | 21.33 | 21.55 | 21.17 | 29,135 |
Dec 21, 2023 | 21.50 | 21.61 | 21.32 | 21.41 | 21.03 | 12,967 |
Dec 20, 2023 | 21.49 | 21.67 | 21.37 | 21.45 | 21.07 | 15,170 |
Dec 19, 2023 | 21.26 | 21.52 | 21.26 | 21.42 | 21.04 | 13,972 |
Dec 18, 2023 | 21.30 | 21.35 | 21.20 | 21.27 | 20.89 | 13,744 |
Dec 15, 2023 | 21.56 | 21.71 | 21.25 | 21.29 | 20.91 | 23,208 |
Dec 14, 2023 | 21.35 | 21.58 | 21.25 | 21.48 | 21.10 | 25,627 |
Dec 13, 2023 | 21.11 | 21.37 | 21.03 | 21.33 | 20.95 | 19,478 |
Dec 12, 2023 | 21.25 | 21.38 | 21.11 | 21.20 | 20.82 | 20,125 |
Dec 11, 2023 | 21.44 | 21.44 | 21.22 | 21.25 | 20.87 | 10,719 |
Dec 08, 2023 | 21.23 | 21.43 | 21.23 | 21.29 | 20.91 | 12,400 |
Dec 07, 2023 | 21.41 | 21.47 | 21.29 | 21.41 | 21.03 | 11,753 |
Dec 06, 2023 | 21.06 | 21.47 | 21.05 | 21.30 | 20.92 | 13,377 |
Dec 05, 2023 | 21.25 | 21.25 | 20.92 | 20.99 | 20.62 | 22,578 |
Dec 04, 2023 | 21.21 | 21.28 | 21.10 | 21.21 | 20.83 | 12,655 |
Dec 01, 2023 | 21.11 | 21.22 | 21.00 | 21.22 | 20.84 | 25,297 |
Nov 30, 2023 | 20.96 | 21.29 | 20.80 | 21.24 | 20.86 | 97,056 |
Nov 29, 2023 | 21.07 | 21.15 | 20.87 | 20.96 | 20.59 | 17,985 |
Nov 28, 2023 | 20.93 | 21.06 | 20.77 | 21.04 | 20.67 | 13,483 |
Nov 27, 2023 | 20.84 | 20.95 | 20.65 | 20.94 | 20.57 | 17,153 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |