Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.80 | 21.86 | 21.72 | 21.80 | 21.80 | 5,073 |
Apr 23, 2024 | 21.61 | 21.84 | 21.61 | 21.84 | 21.84 | 45,094 |
Apr 22, 2024 | 21.25 | 21.64 | 21.21 | 21.62 | 21.62 | 7,123 |
Apr 19, 2024 | 20.71 | 21.21 | 20.70 | 21.14 | 21.14 | 24,225 |
Apr 18, 2024 | 20.85 | 21.01 | 20.85 | 20.94 | 20.94 | 4,676 |
Apr 17, 2024 | 20.77 | 21.02 | 20.73 | 20.88 | 20.88 | 15,816 |
Apr 16, 2024 | 20.99 | 21.21 | 20.75 | 20.90 | 20.90 | 32,630 |
Apr 15, 2024 | 21.17 | 21.25 | 21.01 | 21.04 | 21.04 | 24,636 |
Apr 12, 2024 | 21.34 | 21.47 | 21.00 | 21.00 | 21.00 | 33,545 |
Apr 11, 2024 | 21.95 | 21.96 | 21.16 | 21.30 | 21.30 | 26,917 |
Apr 11, 2024 | 0.77 Dividend | |||||
Apr 10, 2024 | 22.27 | 22.67 | 22.23 | 22.60 | 21.83 | 22,149 |
Apr 09, 2024 | 22.06 | 22.24 | 22.00 | 22.24 | 21.48 | 29,206 |
Apr 08, 2024 | 22.13 | 22.15 | 21.95 | 22.02 | 21.27 | 18,209 |
Apr 05, 2024 | 22.24 | 22.24 | 21.90 | 21.90 | 21.15 | 29,525 |
Apr 04, 2024 | 22.29 | 22.39 | 22.25 | 22.29 | 21.53 | 10,833 |
Apr 03, 2024 | 22.43 | 22.51 | 22.20 | 22.28 | 21.52 | 12,998 |
Apr 02, 2024 | 22.50 | 22.63 | 22.33 | 22.37 | 21.61 | 38,630 |
Mar 28, 2024 | 22.35 | 22.59 | 22.35 | 22.46 | 21.69 | 33,577 |
Mar 27, 2024 | 22.23 | 22.51 | 22.19 | 22.50 | 21.73 | 20,120 |
Mar 26, 2024 | 22.02 | 22.25 | 22.02 | 22.23 | 21.47 | 14,427 |
Mar 25, 2024 | 21.97 | 22.11 | 21.92 | 22.08 | 21.32 | 14,942 |
Mar 22, 2024 | 21.92 | 22.07 | 21.85 | 21.86 | 21.12 | 12,365 |
Mar 21, 2024 | 22.00 | 22.02 | 21.91 | 21.98 | 21.23 | 21,061 |
Mar 20, 2024 | 21.91 | 22.00 | 21.81 | 22.00 | 21.25 | 11,812 |
Mar 19, 2024 | 21.63 | 21.95 | 21.63 | 21.92 | 21.17 | 18,464 |
Mar 18, 2024 | 21.94 | 21.94 | 21.62 | 21.70 | 20.96 | 31,924 |
Mar 15, 2024 | 21.50 | 21.95 | 21.50 | 21.82 | 21.08 | 9,622 |
Mar 14, 2024 | 21.69 | 21.71 | 21.45 | 21.58 | 20.84 | 19,089 |
Mar 13, 2024 | 21.75 | 21.79 | 21.56 | 21.56 | 20.82 | 12,974 |
Mar 12, 2024 | 21.86 | 21.95 | 21.72 | 21.80 | 21.06 | 7,647 |
Mar 11, 2024 | 21.85 | 22.05 | 21.78 | 21.83 | 21.08 | 9,840 |
Mar 08, 2024 | 22.09 | 22.14 | 21.71 | 21.89 | 21.14 | 13,220 |
Mar 07, 2024 | 22.28 | 22.28 | 22.05 | 22.14 | 21.39 | 10,834 |
Mar 06, 2024 | 22.22 | 22.37 | 22.19 | 22.24 | 21.48 | 21,537 |
Mar 05, 2024 | 21.99 | 22.27 | 21.98 | 22.27 | 21.51 | 7,493 |
Mar 04, 2024 | 22.00 | 22.10 | 22.00 | 22.05 | 21.30 | 21,151 |
Mar 01, 2024 | 22.07 | 22.14 | 21.94 | 22.10 | 21.35 | 16,455 |
Feb 29, 2024 | 22.00 | 22.10 | 21.91 | 22.00 | 21.25 | 15,174 |
Feb 28, 2024 | 22.17 | 22.23 | 21.95 | 21.98 | 21.23 | 19,630 |
Feb 27, 2024 | 22.08 | 22.17 | 21.97 | 22.16 | 21.40 | 23,140 |
Feb 26, 2024 | 22.00 | 22.14 | 21.95 | 22.03 | 21.28 | 16,912 |
Feb 23, 2024 | 22.49 | 22.49 | 21.75 | 22.14 | 21.38 | 54,053 |
Feb 22, 2024 | 22.25 | 22.49 | 22.25 | 22.47 | 21.70 | 12,063 |
Feb 21, 2024 | 22.26 | 22.30 | 22.17 | 22.17 | 21.42 | 8,596 |
Feb 20, 2024 | 22.38 | 22.38 | 22.16 | 22.25 | 21.50 | 7,191 |
Feb 19, 2024 | 22.14 | 22.35 | 22.14 | 22.33 | 21.56 | 9,500 |
Feb 16, 2024 | 22.09 | 22.28 | 22.09 | 22.22 | 21.46 | 9,058 |
Feb 15, 2024 | 22.16 | 22.18 | 21.92 | 22.14 | 21.39 | 15,012 |
Feb 14, 2024 | 22.20 | 22.23 | 21.95 | 22.06 | 21.30 | 13,985 |
Feb 13, 2024 | 22.17 | 22.41 | 22.17 | 22.24 | 21.48 | 13,125 |
Feb 12, 2024 | 22.12 | 22.30 | 22.12 | 22.30 | 21.54 | 5,671 |
Feb 09, 2024 | 22.19 | 22.23 | 22.08 | 22.23 | 21.47 | 7,465 |
Feb 08, 2024 | 22.32 | 22.38 | 22.08 | 22.17 | 21.41 | 16,666 |
Feb 07, 2024 | 22.67 | 22.71 | 22.27 | 22.40 | 21.64 | 14,347 |
Feb 06, 2024 | 22.59 | 22.67 | 22.41 | 22.66 | 21.88 | 27,536 |
Feb 05, 2024 | 22.60 | 22.68 | 22.59 | 22.60 | 21.83 | 15,058 |
Feb 02, 2024 | 22.80 | 22.85 | 22.62 | 22.66 | 21.89 | 6,181 |
Feb 01, 2024 | 22.91 | 22.91 | 22.71 | 22.77 | 22.00 | 4,016 |
Jan 31, 2024 | 22.88 | 22.88 | 22.59 | 22.73 | 21.95 | 38,835 |
Jan 30, 2024 | 23.05 | 23.07 | 22.87 | 22.87 | 22.09 | 5,011 |
Jan 29, 2024 | 22.98 | 23.09 | 22.91 | 23.05 | 22.26 | 11,331 |
Jan 26, 2024 | 22.96 | 23.10 | 22.71 | 22.90 | 22.12 | 25,572 |
Jan 25, 2024 | 23.23 | 23.28 | 23.11 | 23.25 | 22.45 | 14,442 |
Jan 24, 2024 | 23.28 | 23.38 | 23.20 | 23.29 | 22.50 | 7,627 |
Jan 23, 2024 | 23.28 | 23.35 | 23.20 | 23.22 | 22.43 | 14,923 |
Jan 22, 2024 | 23.05 | 23.33 | 23.05 | 23.25 | 22.46 | 20,397 |
Jan 19, 2024 | 22.92 | 23.09 | 22.88 | 23.07 | 22.28 | 34,671 |
Jan 18, 2024 | 22.73 | 22.88 | 22.64 | 22.85 | 22.08 | 4,417 |
Jan 17, 2024 | 22.59 | 22.76 | 22.58 | 22.70 | 21.93 | 10,423 |
Jan 16, 2024 | 22.60 | 22.84 | 22.55 | 22.76 | 21.99 | 15,609 |
Jan 15, 2024 | 22.49 | 22.68 | 22.49 | 22.60 | 21.83 | 18,739 |
Jan 12, 2024 | 22.39 | 22.51 | 22.32 | 22.49 | 21.72 | 4,453 |
Jan 11, 2024 | 22.52 | 22.56 | 22.32 | 22.34 | 21.58 | 26,565 |
Jan 10, 2024 | 22.52 | 22.61 | 22.41 | 22.55 | 21.78 | 7,929 |
Jan 09, 2024 | 22.53 | 22.57 | 22.35 | 22.55 | 21.78 | 14,125 |
Jan 08, 2024 | 22.40 | 22.55 | 22.24 | 22.53 | 21.76 | 10,097 |
Jan 05, 2024 | 22.32 | 22.57 | 22.32 | 22.43 | 21.67 | 20,563 |
Jan 04, 2024 | 22.30 | 22.53 | 22.29 | 22.45 | 21.69 | 16,556 |
Jan 03, 2024 | 21.96 | 22.40 | 21.93 | 22.33 | 21.56 | 33,234 |
Jan 02, 2024 | 21.68 | 22.10 | 21.68 | 22.02 | 21.27 | 40,604 |
Dec 29, 2023 | 21.56 | 21.71 | 21.56 | 21.67 | 20.94 | 5,046 |
Dec 28, 2023 | 21.64 | 21.67 | 21.56 | 21.58 | 20.85 | 8,990 |
Dec 27, 2023 | 21.76 | 21.76 | 21.58 | 21.61 | 20.88 | 12,893 |
Dec 22, 2023 | 21.67 | 21.81 | 21.67 | 21.73 | 20.99 | 3,380 |
Dec 21, 2023 | 21.67 | 21.67 | 21.55 | 21.67 | 20.93 | 7,801 |
Dec 20, 2023 | 21.42 | 21.68 | 21.42 | 21.63 | 20.89 | 6,633 |
Dec 19, 2023 | 21.54 | 21.60 | 21.36 | 21.56 | 20.83 | 42,634 |
Dec 18, 2023 | 21.52 | 21.58 | 21.43 | 21.50 | 20.77 | 19,789 |
Dec 15, 2023 | 21.70 | 21.89 | 21.56 | 21.59 | 20.85 | 7,196 |
Dec 14, 2023 | 22.68 | 22.68 | 21.55 | 21.75 | 21.01 | 43,254 |
Dec 13, 2023 | 22.81 | 22.81 | 22.43 | 22.54 | 21.77 | 44,806 |
Dec 12, 2023 | 22.77 | 22.86 | 22.73 | 22.79 | 22.01 | 28,083 |
Dec 11, 2023 | 22.61 | 22.86 | 22.52 | 22.78 | 22.00 | 13,530 |
Dec 08, 2023 | 22.55 | 22.65 | 22.47 | 22.60 | 21.83 | 16,115 |
Dec 07, 2023 | 22.55 | 22.64 | 22.47 | 22.55 | 21.78 | 7,955 |
Dec 06, 2023 | 22.60 | 22.70 | 22.54 | 22.64 | 21.86 | 47,698 |
Dec 05, 2023 | 22.30 | 22.64 | 22.30 | 22.63 | 21.85 | 38,252 |
Dec 04, 2023 | 22.20 | 22.39 | 22.20 | 22.33 | 21.57 | 14,670 |
Dec 01, 2023 | 22.05 | 22.24 | 22.05 | 22.24 | 21.48 | 22,252 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |