Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 22.59 | 22.74 | 22.51 | 22.74 | 22.74 | 1 |
Apr 19, 2024 | 22.60 | 22.60 | 22.50 | 22.56 | 22.56 | 27,204 |
Apr 18, 2024 | 22.52 | 22.58 | 22.41 | 22.54 | 22.54 | 56,024 |
Apr 17, 2024 | 22.46 | 22.63 | 22.46 | 22.53 | 22.53 | 38,079 |
Apr 16, 2024 | 22.60 | 22.75 | 22.31 | 22.40 | 22.40 | 80,057 |
Apr 15, 2024 | 23.01 | 23.15 | 22.35 | 22.56 | 22.56 | 68,972 |
Apr 12, 2024 | 23.21 | 23.23 | 23.00 | 23.14 | 23.14 | 39,850 |
Apr 11, 2024 | 23.15 | 23.19 | 23.03 | 23.14 | 23.14 | 35,266 |
Apr 10, 2024 | 23.28 | 23.42 | 23.04 | 23.08 | 23.08 | 44,155 |
Apr 09, 2024 | 23.54 | 23.55 | 23.30 | 23.35 | 23.35 | 33,984 |
Apr 08, 2024 | 23.40 | 23.48 | 23.32 | 23.42 | 23.42 | 40,912 |
Apr 05, 2024 | 23.27 | 23.42 | 23.24 | 23.42 | 23.42 | 33,194 |
Apr 04, 2024 | 23.25 | 23.45 | 23.25 | 23.31 | 23.31 | 45,093 |
Apr 03, 2024 | 23.17 | 23.25 | 22.98 | 23.24 | 23.24 | 28,883 |
Apr 02, 2024 | 23.18 | 23.26 | 23.05 | 23.19 | 23.19 | 38,002 |
Apr 01, 2024 | 23.08 | 23.23 | 22.86 | 23.23 | 23.23 | 38,988 |
Mar 28, 2024 | 23.26 | 23.36 | 22.77 | 22.87 | 22.87 | 81,556 |
Mar 27, 2024 | 23.42 | 23.44 | 22.97 | 23.39 | 23.39 | 68,027 |
Mar 26, 2024 | 23.60 | 23.60 | 23.25 | 23.32 | 23.32 | 39,360 |
Mar 25, 2024 | 23.53 | 23.75 | 23.40 | 23.52 | 23.52 | 36,224 |
Mar 22, 2024 | 23.88 | 23.88 | 23.32 | 23.46 | 23.46 | 30,304 |
Mar 21, 2024 | 23.48 | 23.61 | 23.42 | 23.54 | 23.54 | 62,328 |
Mar 20, 2024 | 23.40 | 23.48 | 23.33 | 23.40 | 23.40 | 33,965 |
Mar 19, 2024 | 23.33 | 23.42 | 23.24 | 23.33 | 23.33 | 25,516 |
Mar 18, 2024 | 23.26 | 23.49 | 23.12 | 23.22 | 23.22 | 43,852 |
Mar 15, 2024 | 23.20 | 23.29 | 23.06 | 23.27 | 23.27 | 18,654 |
Mar 14, 2024 | 23.14 | 23.25 | 23.03 | 23.25 | 23.25 | 50,305 |
Mar 13, 2024 | 22.87 | 23.11 | 22.82 | 23.11 | 23.11 | 36,481 |
Mar 12, 2024 | 22.96 | 22.99 | 22.70 | 22.83 | 22.83 | 42,473 |
Mar 11, 2024 | 23.17 | 23.18 | 22.84 | 22.88 | 22.88 | 52,181 |
Mar 08, 2024 | 23.11 | 23.21 | 23.11 | 23.18 | 23.18 | 29,501 |
Mar 07, 2024 | 23.22 | 23.22 | 23.02 | 23.19 | 23.19 | 40,402 |
Mar 06, 2024 | 23.05 | 23.15 | 22.94 | 23.14 | 23.14 | 40,404 |
Mar 05, 2024 | 22.75 | 22.94 | 22.70 | 22.91 | 22.91 | 39,660 |
Mar 04, 2024 | 22.81 | 22.82 | 22.67 | 22.77 | 22.77 | 53,971 |
Mar 01, 2024 | 23.34 | 23.34 | 22.72 | 22.76 | 22.76 | 89,036 |
Feb 29, 2024 | 23.12 | 23.25 | 23.01 | 23.25 | 23.25 | 102,940 |
Feb 28, 2024 | 23.14 | 23.14 | 22.90 | 23.10 | 23.10 | 55,674 |
Feb 27, 2024 | 22.98 | 23.05 | 22.85 | 23.05 | 23.05 | 53,259 |
Feb 26, 2024 | 23.00 | 23.05 | 22.82 | 22.89 | 22.89 | 72,345 |
Feb 23, 2024 | 22.99 | 23.14 | 22.89 | 22.94 | 22.94 | 125,073 |
Feb 22, 2024 | 22.47 | 22.89 | 22.47 | 22.85 | 22.85 | 69,057 |
Feb 21, 2024 | 22.58 | 22.65 | 22.47 | 22.47 | 22.47 | 29,343 |
Feb 20, 2024 | 22.66 | 22.83 | 22.51 | 22.51 | 22.51 | 34,625 |
Feb 16, 2024 | 22.79 | 23.00 | 22.50 | 22.79 | 22.79 | 61,750 |
Feb 15, 2024 | 22.78 | 22.97 | 22.61 | 22.75 | 22.75 | 38,813 |
Feb 14, 2024 | 23.36 | 23.40 | 22.71 | 22.78 | 22.78 | 72,078 |
Feb 13, 2024 | 23.29 | 23.47 | 23.02 | 23.18 | 23.18 | 51,014 |
Feb 12, 2024 | 23.05 | 23.45 | 22.80 | 23.40 | 23.40 | 111,169 |
Feb 09, 2024 | 22.66 | 22.93 | 22.60 | 22.93 | 22.93 | 39,304 |
Feb 08, 2024 | 22.68 | 22.69 | 22.53 | 22.55 | 22.55 | 23,378 |
Feb 07, 2024 | 22.59 | 22.68 | 22.56 | 22.56 | 22.56 | 28,167 |
Feb 06, 2024 | 22.61 | 22.67 | 22.50 | 22.64 | 22.64 | 29,686 |
Feb 05, 2024 | 22.64 | 22.68 | 22.55 | 22.63 | 22.63 | 26,179 |
Feb 02, 2024 | 22.58 | 22.65 | 22.46 | 22.65 | 22.65 | 32,793 |
Feb 01, 2024 | 22.39 | 22.62 | 22.30 | 22.55 | 22.55 | 36,079 |
Jan 31, 2024 | 22.39 | 22.55 | 22.39 | 22.39 | 22.39 | 33,743 |
Jan 30, 2024 | 22.53 | 22.60 | 22.31 | 22.52 | 22.52 | 39,925 |
Jan 29, 2024 | 22.63 | 22.63 | 22.35 | 22.45 | 22.45 | 34,692 |
Jan 26, 2024 | 22.15 | 22.60 | 22.05 | 22.57 | 22.57 | 82,158 |
Jan 25, 2024 | 22.34 | 22.34 | 21.98 | 22.19 | 22.19 | 70,032 |
Jan 25, 2024 | 0.41652 Dividend | |||||
Jan 24, 2024 | 22.62 | 22.62 | 22.35 | 22.40 | 21.98 | 59,886 |
Jan 23, 2024 | 22.32 | 22.49 | 22.32 | 22.42 | 22.00 | 32,555 |
Jan 22, 2024 | 22.23 | 22.48 | 22.23 | 22.40 | 21.98 | 37,359 |
Jan 19, 2024 | 22.18 | 22.33 | 22.15 | 22.33 | 21.91 | 39,551 |
Jan 18, 2024 | 22.29 | 22.32 | 22.14 | 22.28 | 21.87 | 50,528 |
Jan 17, 2024 | 22.18 | 22.20 | 22.07 | 22.18 | 21.76 | 29,337 |
Jan 16, 2024 | 22.17 | 22.18 | 22.06 | 22.14 | 21.73 | 21,889 |
Jan 12, 2024 | 22.19 | 22.20 | 22.06 | 22.06 | 21.65 | 19,947 |
Jan 11, 2024 | 22.08 | 22.29 | 22.08 | 22.12 | 21.71 | 41,584 |
Jan 10, 2024 | 22.19 | 22.49 | 22.08 | 22.37 | 21.95 | 43,119 |
Jan 09, 2024 | 22.00 | 22.23 | 21.90 | 22.07 | 21.66 | 47,048 |
Jan 08, 2024 | 21.93 | 22.05 | 21.88 | 22.00 | 21.59 | 30,789 |
Jan 05, 2024 | 21.91 | 22.00 | 21.76 | 21.90 | 21.49 | 29,402 |
Jan 04, 2024 | 21.75 | 21.94 | 21.60 | 21.91 | 21.50 | 38,234 |
Jan 03, 2024 | 21.57 | 21.77 | 21.30 | 21.74 | 21.34 | 58,085 |
Jan 02, 2024 | 21.57 | 21.70 | 21.48 | 21.68 | 21.28 | 27,779 |
Dec 29, 2023 | 21.93 | 21.99 | 21.51 | 21.56 | 21.16 | 81,192 |
Dec 28, 2023 | 22.05 | 22.05 | 21.90 | 22.01 | 21.60 | 24,934 |
Dec 27, 2023 | 22.19 | 22.19 | 21.90 | 22.00 | 21.59 | 36,660 |
Dec 26, 2023 | 22.07 | 22.19 | 21.95 | 22.11 | 21.70 | 16,005 |
Dec 22, 2023 | 22.10 | 22.10 | 21.85 | 22.00 | 21.59 | 30,267 |
Dec 21, 2023 | 21.88 | 22.05 | 21.82 | 22.04 | 21.63 | 27,528 |
Dec 20, 2023 | 21.84 | 22.00 | 21.80 | 21.85 | 21.44 | 37,571 |
Dec 19, 2023 | 21.63 | 21.90 | 21.63 | 21.74 | 21.34 | 26,313 |
Dec 18, 2023 | 22.17 | 22.19 | 21.69 | 21.71 | 21.31 | 33,687 |
Dec 15, 2023 | 22.23 | 22.30 | 21.92 | 22.00 | 21.59 | 49,068 |
Dec 14, 2023 | 21.85 | 22.10 | 21.50 | 22.06 | 21.65 | 48,745 |
Dec 13, 2023 | 21.55 | 21.85 | 21.35 | 21.75 | 21.35 | 38,644 |
Dec 12, 2023 | 21.79 | 21.86 | 21.32 | 21.55 | 21.15 | 106,663 |
Dec 11, 2023 | 21.85 | 21.85 | 21.55 | 21.65 | 21.25 | 36,636 |
Dec 08, 2023 | 21.45 | 21.84 | 21.45 | 21.82 | 21.41 | 29,132 |
Dec 07, 2023 | 21.44 | 21.62 | 21.30 | 21.48 | 21.08 | 42,217 |
Dec 06, 2023 | 21.35 | 21.57 | 21.26 | 21.30 | 20.90 | 50,876 |
Dec 05, 2023 | 21.53 | 21.65 | 21.21 | 21.29 | 20.89 | 53,468 |
Dec 04, 2023 | 21.78 | 21.97 | 21.35 | 21.45 | 21.05 | 66,123 |
Dec 01, 2023 | 21.85 | 21.96 | 21.60 | 21.95 | 21.54 | 31,979 |
Nov 30, 2023 | 21.58 | 21.96 | 21.47 | 21.86 | 21.45 | 90,709 |
Nov 29, 2023 | 21.86 | 21.90 | 21.52 | 21.52 | 21.12 | 37,155 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |