Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.25 | 22.39 | 22.25 | 22.39 | 22.39 | 523 |
Apr 25, 2024 | 22.58 | 22.89 | 22.38 | 22.64 | 22.64 | 2,700 |
Apr 24, 2024 | 22.88 | 23.59 | 22.67 | 22.76 | 22.76 | 5,100 |
Apr 23, 2024 | 22.36 | 22.74 | 22.14 | 22.69 | 22.69 | 5,800 |
Apr 22, 2024 | 22.05 | 22.51 | 21.82 | 21.82 | 21.82 | 13,400 |
Apr 19, 2024 | 20.90 | 22.22 | 20.90 | 21.81 | 21.81 | 20,700 |
Apr 18, 2024 | 22.50 | 22.57 | 20.81 | 21.82 | 21.82 | 18,800 |
Apr 17, 2024 | 22.86 | 23.20 | 22.50 | 22.50 | 22.50 | 2,200 |
Apr 16, 2024 | 23.20 | 23.24 | 22.36 | 22.51 | 22.51 | 9,600 |
Apr 15, 2024 | 23.08 | 23.54 | 22.12 | 22.97 | 22.97 | 22,300 |
Apr 12, 2024 | 22.57 | 23.31 | 22.57 | 22.90 | 22.90 | 2,100 |
Apr 11, 2024 | 22.83 | 23.20 | 22.83 | 22.87 | 22.87 | 4,800 |
Apr 10, 2024 | 23.61 | 23.70 | 21.81 | 22.84 | 22.84 | 8,500 |
Apr 09, 2024 | 24.46 | 24.73 | 23.67 | 23.82 | 23.82 | 7,700 |
Apr 08, 2024 | 24.83 | 24.97 | 24.22 | 24.46 | 24.46 | 9,200 |
Apr 05, 2024 | 25.01 | 25.33 | 24.35 | 24.64 | 24.64 | 15,600 |
Apr 04, 2024 | 25.51 | 25.51 | 24.90 | 25.21 | 25.21 | 6,600 |
Apr 03, 2024 | 25.40 | 25.75 | 25.15 | 25.25 | 25.25 | 6,900 |
Apr 02, 2024 | 24.85 | 25.45 | 24.82 | 25.30 | 25.30 | 12,800 |
Apr 01, 2024 | 25.15 | 25.50 | 24.73 | 25.40 | 25.40 | 9,500 |
Mar 28, 2024 | 25.15 | 25.25 | 25.04 | 25.25 | 25.25 | 3,800 |
Mar 27, 2024 | 25.36 | 25.75 | 25.08 | 25.08 | 25.08 | 21,900 |
Mar 26, 2024 | 25.41 | 25.68 | 25.39 | 25.50 | 25.50 | 3,100 |
Mar 25, 2024 | 25.75 | 25.75 | 25.27 | 25.40 | 25.40 | 11,100 |
Mar 22, 2024 | 25.20 | 25.73 | 25.11 | 25.40 | 25.40 | 6,500 |
Mar 21, 2024 | 25.30 | 25.61 | 25.07 | 25.22 | 25.22 | 14,500 |
Mar 21, 2024 | 0.175 Dividend | |||||
Mar 20, 2024 | 25.15 | 25.40 | 24.83 | 25.40 | 25.23 | 5,700 |
Mar 19, 2024 | 25.00 | 25.32 | 24.75 | 24.85 | 24.68 | 17,800 |
Mar 18, 2024 | 25.15 | 25.38 | 25.00 | 25.00 | 24.83 | 3,800 |
Mar 15, 2024 | 25.45 | 25.50 | 25.00 | 25.45 | 25.27 | 7,600 |
Mar 14, 2024 | 25.21 | 25.80 | 24.90 | 25.60 | 25.42 | 4,600 |
Mar 13, 2024 | 25.60 | 25.75 | 25.39 | 25.60 | 25.42 | 12,600 |
Mar 12, 2024 | 25.10 | 26.00 | 25.10 | 25.75 | 25.57 | 13,100 |
Mar 11, 2024 | 25.05 | 25.78 | 24.90 | 25.62 | 25.44 | 8,300 |
Mar 08, 2024 | 25.29 | 25.79 | 25.29 | 25.35 | 25.18 | 2,700 |
Mar 07, 2024 | 25.33 | 25.80 | 24.96 | 25.80 | 25.62 | 8,800 |
Mar 06, 2024 | 25.11 | 25.50 | 24.73 | 25.47 | 25.29 | 11,800 |
Mar 05, 2024 | 25.93 | 25.93 | 24.89 | 25.10 | 24.93 | 20,300 |
Mar 04, 2024 | 25.50 | 26.00 | 24.70 | 25.56 | 25.38 | 35,400 |
Mar 01, 2024 | 25.49 | 25.60 | 24.71 | 25.10 | 24.93 | 13,500 |
Feb 29, 2024 | 25.40 | 26.28 | 25.08 | 25.20 | 25.03 | 22,400 |
Feb 28, 2024 | 24.67 | 25.92 | 24.43 | 25.17 | 25.00 | 13,400 |
Feb 27, 2024 | 26.28 | 26.28 | 25.20 | 25.20 | 25.03 | 11,800 |
Feb 26, 2024 | 26.29 | 26.29 | 25.20 | 25.78 | 25.60 | 20,500 |
Feb 23, 2024 | 25.91 | 26.44 | 25.30 | 25.96 | 25.78 | 6,600 |
Feb 22, 2024 | 25.87 | 26.62 | 25.55 | 26.11 | 25.93 | 8,500 |
Feb 21, 2024 | 25.02 | 26.25 | 24.80 | 25.51 | 25.33 | 17,000 |
Feb 20, 2024 | 25.32 | 25.68 | 23.89 | 25.17 | 25.00 | 26,200 |
Feb 16, 2024 | 25.60 | 25.60 | 24.52 | 25.25 | 25.08 | 19,700 |
Feb 15, 2024 | 26.50 | 26.50 | 25.50 | 25.95 | 25.77 | 14,100 |
Feb 14, 2024 | 24.65 | 27.32 | 24.27 | 26.90 | 26.71 | 29,900 |
Feb 13, 2024 | 24.00 | 26.00 | 24.00 | 25.00 | 24.83 | 37,700 |
Feb 12, 2024 | 23.00 | 23.49 | 22.50 | 23.25 | 23.09 | 14,300 |
Feb 09, 2024 | 22.72 | 23.27 | 22.32 | 23.20 | 23.04 | 12,400 |
Feb 08, 2024 | 22.67 | 22.70 | 22.45 | 22.66 | 22.50 | 3,400 |
Feb 07, 2024 | 22.10 | 23.00 | 21.95 | 22.30 | 22.15 | 17,300 |
Feb 06, 2024 | 22.36 | 22.79 | 21.72 | 22.16 | 22.01 | 25,400 |
Feb 05, 2024 | 22.17 | 22.17 | 21.68 | 22.15 | 22.00 | 7,900 |
Feb 02, 2024 | 23.30 | 23.39 | 21.70 | 22.47 | 22.32 | 22,300 |
Feb 01, 2024 | 21.56 | 22.98 | 21.51 | 22.50 | 22.34 | 15,000 |
Jan 31, 2024 | 21.47 | 22.08 | 21.47 | 22.00 | 21.85 | 5,500 |
Jan 30, 2024 | 21.29 | 21.81 | 21.13 | 21.50 | 21.35 | 9,200 |
Jan 29, 2024 | 21.40 | 21.40 | 20.91 | 21.37 | 21.22 | 5,500 |
Jan 26, 2024 | 21.72 | 21.99 | 21.01 | 21.03 | 20.89 | 4,500 |
Jan 25, 2024 | 21.30 | 21.51 | 20.79 | 21.51 | 21.36 | 6,800 |
Jan 24, 2024 | 21.52 | 22.01 | 20.72 | 20.72 | 20.58 | 7,700 |
Jan 23, 2024 | 21.76 | 22.30 | 21.00 | 21.04 | 20.90 | 28,700 |
Jan 22, 2024 | 19.94 | 21.86 | 19.92 | 21.31 | 21.16 | 36,900 |
Jan 19, 2024 | 19.07 | 20.63 | 19.00 | 20.35 | 20.21 | 23,900 |
Jan 18, 2024 | 18.37 | 19.47 | 18.33 | 19.32 | 19.19 | 17,500 |
Jan 17, 2024 | 17.97 | 18.82 | 17.97 | 18.30 | 18.17 | 11,800 |
Jan 16, 2024 | 18.60 | 18.84 | 18.12 | 18.37 | 18.24 | 22,700 |
Jan 12, 2024 | 18.78 | 18.78 | 18.49 | 18.62 | 18.49 | 4,400 |
Jan 11, 2024 | 19.17 | 19.25 | 18.63 | 18.75 | 18.62 | 8,900 |
Jan 10, 2024 | 19.19 | 19.28 | 18.89 | 19.02 | 18.89 | 8,600 |
Jan 09, 2024 | 19.15 | 19.15 | 19.07 | 19.13 | 19.00 | 2,000 |
Jan 08, 2024 | 19.09 | 19.20 | 18.89 | 19.12 | 18.99 | 4,600 |
Jan 05, 2024 | 19.02 | 19.22 | 18.89 | 18.89 | 18.76 | 4,600 |
Jan 04, 2024 | 18.95 | 19.13 | 18.77 | 19.13 | 19.00 | 5,000 |
Jan 03, 2024 | 18.97 | 19.00 | 18.60 | 19.00 | 18.87 | 7,900 |
Jan 02, 2024 | 18.94 | 18.94 | 18.56 | 18.77 | 18.64 | 4,200 |
Dec 29, 2023 | 18.50 | 18.95 | 18.50 | 18.70 | 18.57 | 8,100 |
Dec 28, 2023 | 18.77 | 18.94 | 18.34 | 18.34 | 18.21 | 5,100 |
Dec 27, 2023 | 19.11 | 19.11 | 18.26 | 18.26 | 18.13 | 16,900 |
Dec 26, 2023 | 18.65 | 19.09 | 18.61 | 18.75 | 18.62 | 3,500 |
Dec 22, 2023 | 18.30 | 19.01 | 18.25 | 18.27 | 18.14 | 6,400 |
Dec 21, 2023 | 18.45 | 18.91 | 18.01 | 18.76 | 18.63 | 4,400 |
Dec 20, 2023 | 19.13 | 19.22 | 17.80 | 18.75 | 18.62 | 23,800 |
Dec 19, 2023 | 19.04 | 19.29 | 18.66 | 19.29 | 19.16 | 9,500 |
Dec 18, 2023 | 18.31 | 19.09 | 17.83 | 18.90 | 18.77 | 15,400 |
Dec 15, 2023 | 18.03 | 18.03 | 17.75 | 18.00 | 17.88 | 9,400 |
Dec 14, 2023 | 17.52 | 18.16 | 17.52 | 17.89 | 17.77 | 5,000 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 13, 2023 | 17.99 | 18.09 | 17.76 | 17.89 | 17.62 | 21,900 |
Dec 12, 2023 | 18.13 | 18.22 | 17.75 | 18.00 | 17.73 | 16,800 |
Dec 11, 2023 | 18.03 | 18.04 | 17.68 | 17.84 | 17.57 | 14,700 |
Dec 08, 2023 | 17.92 | 18.12 | 17.31 | 17.42 | 17.15 | 12,000 |
Dec 07, 2023 | 18.10 | 18.25 | 17.60 | 17.86 | 17.59 | 10,900 |
Dec 06, 2023 | 17.99 | 18.56 | 17.83 | 17.98 | 17.71 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |