Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.06 | 22.06 | 22.06 | 22.04 | 22.04 | 580 |
Apr 24, 2024 | 22.06 | 22.06 | 21.97 | 22.01 | 22.01 | 6,005 |
Apr 23, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 233 |
Apr 22, 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 21.99 | 1,135 |
Apr 19, 2024 | 21.92 | 21.92 | 21.88 | 21.89 | 21.89 | 18,481 |
Apr 18, 2024 | 21.78 | 21.78 | 21.76 | 21.73 | 21.73 | 675 |
Apr 17, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Apr 16, 2024 | 21.72 | 21.72 | 21.71 | 21.71 | 21.71 | 640 |
Apr 15, 2024 | 22.10 | 22.10 | 21.84 | 21.84 | 21.84 | 2,686 |
Apr 12, 2024 | 22.28 | 22.28 | 22.28 | 22.00 | 22.00 | 700 |
Apr 11, 2024 | 22.25 | 22.26 | 22.22 | 22.21 | 22.21 | 5,514 |
Apr 10, 2024 | 22.45 | 22.45 | 22.30 | 22.33 | 22.33 | 2,355 |
Apr 09, 2024 | 22.50 | 22.50 | 22.45 | 22.52 | 22.52 | 737 |
Apr 08, 2024 | 22.46 | 22.46 | 22.46 | 22.45 | 22.45 | 684 |
Apr 05, 2024 | 22.41 | 22.41 | 22.41 | 22.42 | 22.42 | 203 |
Apr 04, 2024 | 22.37 | 22.37 | 22.34 | 22.25 | 22.25 | 3,209 |
Apr 03, 2024 | 22.26 | 22.26 | 22.26 | 22.31 | 22.31 | 167 |
Apr 02, 2024 | 22.23 | 22.23 | 22.22 | 22.22 | 22.22 | 1,583 |
Apr 01, 2024 | 22.29 | 22.30 | 22.28 | 22.31 | 22.31 | 6,854 |
Mar 28, 2024 | 22.25 | 22.35 | 22.25 | 22.35 | 22.35 | 5,889 |
Mar 27, 2024 | 22.03 | 22.05 | 22.03 | 22.20 | 22.20 | 1,042 |
Mar 26, 2024 | 22.06 | 22.09 | 22.06 | 22.02 | 22.02 | 1,053 |
Mar 25, 2024 | 22.07 | 22.11 | 22.06 | 22.05 | 22.05 | 6,810 |
Mar 22, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Mar 22, 2024 | 0.164 Dividend | |||||
Mar 21, 2024 | 22.35 | 22.36 | 22.35 | 22.31 | 22.15 | 1,586 |
Mar 20, 2024 | 22.10 | 22.10 | 22.08 | 22.21 | 22.05 | 775 |
Mar 19, 2024 | 22.09 | 22.13 | 22.09 | 22.08 | 21.92 | 800 |
Mar 18, 2024 | 22.08 | 22.08 | 22.08 | 22.04 | 21.88 | 309 |
Mar 15, 2024 | 22.11 | 22.11 | 22.11 | 22.06 | 21.90 | 432 |
Mar 14, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.00 | - |
Mar 13, 2024 | 22.04 | 22.18 | 22.04 | 22.16 | 22.00 | 4,510 |
Mar 12, 2024 | 21.96 | 21.98 | 21.96 | 22.02 | 21.86 | 3,439 |
Mar 11, 2024 | 21.85 | 21.96 | 21.85 | 21.96 | 21.80 | 4,253 |
Mar 08, 2024 | 22.04 | 22.04 | 21.92 | 21.91 | 21.75 | 3,108 |
Mar 07, 2024 | 21.81 | 21.96 | 21.81 | 21.97 | 21.81 | 5,236 |
Mar 06, 2024 | 21.84 | 21.85 | 21.84 | 21.81 | 21.65 | 600 |
Mar 05, 2024 | 21.79 | 21.79 | 21.74 | 21.73 | 21.57 | 996 |
Mar 04, 2024 | 21.73 | 21.73 | 21.68 | 21.71 | 21.55 | 1,653 |
Mar 01, 2024 | 21.58 | 21.75 | 21.58 | 21.70 | 21.54 | 2,453 |
Feb 29, 2024 | 21.43 | 21.49 | 21.43 | 21.52 | 21.36 | 987 |
Feb 28, 2024 | 21.43 | 21.43 | 21.41 | 21.37 | 21.21 | 1,033 |
Feb 27, 2024 | 21.42 | 21.44 | 21.42 | 21.43 | 21.27 | 2,075 |
Feb 26, 2024 | 21.44 | 21.44 | 21.44 | 21.42 | 21.26 | 315 |
Feb 23, 2024 | 21.48 | 21.53 | 21.48 | 21.53 | 21.37 | 6,378 |
Feb 22, 2024 | 21.43 | 21.43 | 21.43 | 21.44 | 21.28 | 621 |
Feb 21, 2024 | 21.21 | 21.25 | 21.21 | 21.25 | 21.09 | 2,253 |
Feb 20, 2024 | 21.20 | 21.31 | 21.20 | 21.25 | 21.09 | 2,680 |
Feb 16, 2024 | 21.29 | 21.32 | 21.29 | 21.24 | 21.08 | 4,226 |
Feb 15, 2024 | 21.16 | 21.18 | 21.16 | 21.19 | 21.03 | 1,535 |
Feb 14, 2024 | 20.67 | 20.78 | 20.67 | 20.79 | 20.64 | 1,277 |
Feb 13, 2024 | 20.70 | 20.70 | 20.46 | 20.55 | 20.40 | 2,187 |
Feb 12, 2024 | 20.91 | 20.94 | 20.91 | 20.95 | 20.80 | 2,362 |
Feb 09, 2024 | 20.71 | 20.82 | 20.70 | 20.81 | 20.66 | 1,852 |
Feb 08, 2024 | 20.76 | 20.78 | 20.74 | 20.78 | 20.63 | 1,673 |
Feb 07, 2024 | 20.86 | 20.87 | 20.85 | 20.85 | 20.70 | 3,166 |
Feb 06, 2024 | 20.86 | 20.91 | 20.86 | 20.90 | 20.75 | 3,341 |
Feb 05, 2024 | 20.93 | 20.93 | 20.81 | 20.82 | 20.67 | 2,210 |
Feb 02, 2024 | 21.05 | 21.05 | 20.96 | 20.99 | 20.84 | 641 |
Feb 01, 2024 | 21.08 | 21.08 | 21.08 | 21.09 | 20.93 | 375 |
Jan 31, 2024 | 21.18 | 21.22 | 21.18 | 21.05 | 20.90 | 940 |
Jan 30, 2024 | 21.16 | 21.22 | 21.16 | 21.23 | 21.07 | 3,451 |
Jan 29, 2024 | 21.05 | 21.11 | 21.03 | 21.15 | 20.99 | 3,414 |
Jan 26, 2024 | 21.08 | 21.10 | 21.06 | 21.11 | 20.95 | 3,710 |
Jan 25, 2024 | 21.03 | 21.07 | 21.02 | 21.07 | 20.92 | 2,020 |
Jan 24, 2024 | 21.08 | 21.08 | 21.04 | 20.98 | 20.83 | 6,481 |
Jan 23, 2024 | 20.95 | 20.95 | 20.90 | 20.94 | 20.79 | 7,253 |
Jan 22, 2024 | 20.87 | 20.87 | 20.82 | 20.87 | 20.72 | 5,908 |
Jan 19, 2024 | 20.69 | 20.85 | 20.67 | 20.84 | 20.69 | 7,370 |
Jan 18, 2024 | 20.62 | 20.67 | 20.62 | 20.67 | 20.52 | 5,005 |
Jan 17, 2024 | 20.67 | 20.67 | 20.55 | 20.64 | 20.49 | 5,260 |
Jan 16, 2024 | 20.89 | 20.91 | 20.83 | 20.87 | 20.72 | 7,074 |
Jan 12, 2024 | 21.04 | 21.04 | 20.94 | 20.94 | 20.79 | 4,415 |
Jan 11, 2024 | 20.92 | 20.93 | 20.82 | 20.93 | 20.78 | 8,045 |
Jan 10, 2024 | 21.05 | 21.07 | 21.05 | 21.04 | 20.89 | 3,703 |
Jan 09, 2024 | 21.13 | 21.13 | 21.03 | 21.06 | 20.91 | 5,109 |
Jan 08, 2024 | 21.06 | 21.16 | 21.06 | 21.20 | 21.04 | 5,696 |
Jan 05, 2024 | 21.04 | 21.04 | 21.04 | 21.11 | 20.95 | 288 |
Jan 04, 2024 | 21.06 | 21.06 | 21.02 | 21.01 | 20.86 | 2,563 |
Jan 03, 2024 | 20.90 | 20.98 | 20.90 | 20.97 | 20.82 | 4,173 |
Jan 02, 2024 | 20.97 | 21.03 | 20.97 | 20.99 | 20.84 | 1,550 |
Dec 29, 2023 | 20.99 | 21.02 | 20.98 | 21.02 | 20.87 | 1,210 |
Dec 28, 2023 | 20.98 | 21.07 | 20.98 | 20.99 | 20.84 | 2,382 |
Dec 28, 2023 | 0.09993 Dividend | |||||
Dec 27, 2023 | 20.95 | 21.22 | 20.95 | 21.14 | 20.89 | 3,645 |
Dec 26, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
Dec 22, 2023 | 21.02 | 21.05 | 21.02 | 21.00 | 20.75 | 4,880 |
Dec 21, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.52 | - |
Dec 20, 2023 | 20.95 | 21.01 | 20.95 | 20.77 | 20.52 | 2,662 |
Dec 19, 2023 | 20.87 | 20.92 | 20.87 | 20.94 | 20.69 | 2,436 |
Dec 18, 2023 | 20.60 | 20.75 | 20.60 | 20.70 | 20.45 | 2,562 |
Dec 15, 2023 | 20.76 | 20.77 | 20.73 | 20.61 | 20.36 | 3,468 |
Dec 14, 2023 | 20.83 | 20.83 | 20.83 | 20.85 | 20.60 | 563 |
Dec 13, 2023 | 20.60 | 20.60 | 20.60 | 20.67 | 20.42 | 601 |
Dec 12, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.12 | - |
Dec 11, 2023 | 20.31 | 20.39 | 20.31 | 20.37 | 20.12 | 2,630 |
Dec 08, 2023 | 20.28 | 20.39 | 20.28 | 20.38 | 20.13 | 2,867 |
Dec 07, 2023 | 20.31 | 20.31 | 20.30 | 20.28 | 20.04 | 950 |
Dec 06, 2023 | 20.39 | 20.39 | 20.35 | 20.30 | 20.06 | 1,830 |
Dec 05, 2023 | 20.42 | 20.42 | 20.42 | 20.38 | 20.13 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |