Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.35 | 21.42 | 21.21 | 21.42 | 21.42 | 900 |
Apr 24, 2024 | 21.49 | 21.49 | 21.39 | 21.39 | 21.39 | 500 |
Apr 23, 2024 | 21.51 | 21.55 | 21.49 | 21.51 | 21.51 | 1,400 |
Apr 22, 2024 | 21.37 | 21.45 | 21.35 | 21.45 | 21.45 | 2,200 |
Apr 19, 2024 | 21.19 | 21.40 | 21.19 | 21.32 | 21.32 | 4,900 |
Apr 18, 2024 | 21.22 | 21.27 | 21.14 | 21.21 | 21.21 | 6,000 |
Apr 17, 2024 | 21.26 | 21.33 | 21.15 | 21.23 | 21.23 | 3,300 |
Apr 16, 2024 | 21.32 | 21.32 | 21.17 | 21.17 | 21.17 | 3,700 |
Apr 15, 2024 | 21.62 | 21.62 | 21.35 | 21.35 | 21.35 | 1,900 |
Apr 12, 2024 | 21.65 | 21.65 | 21.50 | 21.50 | 21.50 | 600 |
Apr 11, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 200 |
Apr 10, 2024 | 21.82 | 21.82 | 21.73 | 21.80 | 21.80 | 4,000 |
Apr 09, 2024 | 22.03 | 22.08 | 22.02 | 22.02 | 22.02 | 400 |
Apr 08, 2024 | 21.99 | 22.05 | 21.99 | 22.05 | 22.05 | 1,100 |
Apr 05, 2024 | 21.89 | 21.98 | 21.89 | 21.98 | 21.98 | 1,800 |
Apr 04, 2024 | 22.04 | 22.10 | 21.82 | 21.82 | 21.82 | 13,100 |
Apr 03, 2024 | 21.83 | 22.00 | 21.83 | 21.92 | 21.92 | 4,100 |
Apr 02, 2024 | 22.00 | 22.00 | 21.84 | 21.84 | 21.84 | 10,700 |
Apr 01, 2024 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | 4,400 |
Mar 28, 2024 | 22.20 | 22.25 | 22.17 | 22.17 | 22.17 | 3,600 |
Mar 27, 2024 | 22.05 | 22.09 | 22.00 | 22.09 | 22.09 | 7,300 |
Mar 27, 2024 | 0.096 Dividend | |||||
Mar 26, 2024 | 22.10 | 22.13 | 22.05 | 22.05 | 21.95 | 7,700 |
Mar 25, 2024 | 22.12 | 22.15 | 22.06 | 22.07 | 21.97 | 1,300 |
Mar 22, 2024 | 22.05 | 22.09 | 22.02 | 22.08 | 21.98 | 4,800 |
Mar 21, 2024 | 21.96 | 22.07 | 21.96 | 22.02 | 21.92 | 5,800 |
Mar 20, 2024 | 21.62 | 21.85 | 21.62 | 21.85 | 21.75 | 3,400 |
Mar 19, 2024 | 21.71 | 21.71 | 21.66 | 21.66 | 21.57 | 1,000 |
Mar 18, 2024 | 21.63 | 21.63 | 21.58 | 21.61 | 21.52 | 2,200 |
Mar 15, 2024 | 21.64 | 21.64 | 21.61 | 21.61 | 21.52 | 700 |
Mar 14, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.68 | 500 |
Mar 13, 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.68 | 800 |
Mar 12, 2024 | 21.67 | 21.67 | 21.60 | 21.60 | 21.51 | 400 |
Mar 11, 2024 | 21.52 | 21.63 | 21.52 | 21.63 | 21.54 | 4,900 |
Mar 08, 2024 | 21.57 | 21.57 | 21.49 | 21.50 | 21.41 | 500 |
Mar 07, 2024 | 21.50 | 21.50 | 21.43 | 21.43 | 21.34 | 1,400 |
Mar 06, 2024 | 21.52 | 21.52 | 21.46 | 21.46 | 21.37 | 2,700 |
Mar 05, 2024 | 21.28 | 21.40 | 21.28 | 21.34 | 21.25 | 1,500 |
Mar 04, 2024 | 21.27 | 21.35 | 21.25 | 21.27 | 21.18 | 2,900 |
Mar 01, 2024 | 21.16 | 21.21 | 21.13 | 21.20 | 21.11 | 3,700 |
Feb 29, 2024 | 21.02 | 21.14 | 20.97 | 21.14 | 21.05 | 4,100 |
Feb 28, 2024 | 21.07 | 21.10 | 21.02 | 21.10 | 21.01 | 1,900 |
Feb 28, 2024 | 0.096 Dividend | |||||
Feb 27, 2024 | 20.93 | 21.07 | 20.93 | 20.99 | 20.80 | 2,900 |
Feb 26, 2024 | 21.04 | 21.04 | 20.87 | 20.92 | 20.73 | 1,100 |
Feb 23, 2024 | 21.07 | 21.14 | 21.07 | 21.08 | 20.89 | 2,500 |
Feb 22, 2024 | 21.04 | 21.04 | 20.99 | 21.04 | 20.85 | 1,200 |
Feb 21, 2024 | 20.85 | 20.88 | 20.83 | 20.87 | 20.68 | 1,600 |
Feb 20, 2024 | 20.96 | 21.01 | 20.96 | 20.97 | 20.78 | 700 |
Feb 16, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.70 | 200 |
Feb 15, 2024 | 20.68 | 20.86 | 20.68 | 20.79 | 20.60 | 1,700 |
Feb 14, 2024 | 20.59 | 20.63 | 20.59 | 20.63 | 20.45 | 300 |
Feb 13, 2024 | 20.56 | 20.56 | 20.24 | 20.32 | 20.14 | 2,100 |
Feb 12, 2024 | 20.78 | 20.78 | 20.75 | 20.75 | 20.57 | 6,900 |
Feb 09, 2024 | 20.39 | 20.51 | 20.39 | 20.50 | 20.32 | 5,300 |
Feb 08, 2024 | 20.35 | 20.41 | 20.35 | 20.41 | 20.23 | 1,200 |
Feb 07, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.37 | 100 |
Feb 06, 2024 | 20.60 | 20.62 | 20.60 | 20.62 | 20.44 | 1,100 |
Feb 05, 2024 | 20.69 | 20.69 | 20.54 | 20.60 | 20.42 | 3,100 |
Feb 02, 2024 | 20.72 | 20.75 | 20.69 | 20.75 | 20.57 | 1,500 |
Feb 01, 2024 | 20.75 | 20.77 | 20.61 | 20.77 | 20.58 | 7,400 |
Jan 31, 2024 | 20.81 | 20.81 | 20.76 | 20.78 | 20.59 | 1,600 |
Jan 30, 2024 | 20.91 | 20.96 | 20.91 | 20.95 | 20.76 | 700 |
Jan 30, 2024 | 0.096 Dividend | |||||
Jan 29, 2024 | 20.91 | 21.00 | 20.87 | 20.99 | 20.71 | 1,100 |
Jan 26, 2024 | 20.87 | 20.92 | 20.87 | 20.89 | 20.61 | 5,100 |
Jan 25, 2024 | 20.95 | 20.95 | 20.81 | 20.81 | 20.53 | 1,500 |
Jan 24, 2024 | 20.81 | 20.86 | 20.81 | 20.84 | 20.56 | 5,500 |
Jan 23, 2024 | 20.71 | 20.72 | 20.70 | 20.70 | 20.42 | 600 |
Jan 22, 2024 | 20.90 | 20.90 | 20.75 | 20.78 | 20.50 | 1,500 |
Jan 19, 2024 | 20.75 | 20.87 | 20.75 | 20.86 | 20.58 | 2,300 |
Jan 18, 2024 | 20.77 | 20.77 | 20.60 | 20.61 | 20.33 | 2,500 |
Jan 17, 2024 | 20.70 | 20.70 | 20.66 | 20.69 | 20.41 | 2,800 |
Jan 16, 2024 | 20.77 | 20.78 | 20.77 | 20.78 | 20.50 | 400 |
Jan 15, 2024 | 20.79 | 20.85 | 20.79 | 20.85 | 20.57 | 2,700 |
Jan 12, 2024 | 20.94 | 20.94 | 20.81 | 20.81 | 20.53 | 2,100 |
Jan 11, 2024 | 20.89 | 20.99 | 20.82 | 20.91 | 20.63 | 2,700 |
Jan 10, 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 20.96 | 700 |
Jan 09, 2024 | 21.36 | 21.36 | 21.25 | 21.27 | 20.98 | 9,300 |
Jan 08, 2024 | 21.26 | 21.42 | 21.26 | 21.42 | 21.13 | 7,500 |
Jan 05, 2024 | 21.28 | 21.32 | 21.24 | 21.30 | 21.01 | 1,200 |
Jan 04, 2024 | 21.27 | 21.29 | 21.20 | 21.20 | 20.92 | 2,500 |
Jan 03, 2024 | 21.09 | 21.13 | 21.09 | 21.10 | 20.82 | 3,500 |
Jan 02, 2024 | 21.17 | 21.26 | 21.17 | 21.26 | 20.97 | 7,900 |
Dec 29, 2023 | 21.26 | 21.30 | 21.26 | 21.29 | 21.00 | 2,900 |
Dec 28, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | 400 |
Dec 28, 2023 | 0.257 Dividend | |||||
Dec 27, 2023 | 21.54 | 21.55 | 21.48 | 21.49 | 20.95 | 6,900 |
Dec 22, 2023 | 21.27 | 21.38 | 21.27 | 21.34 | 20.80 | 8,100 |
Dec 21, 2023 | 21.12 | 21.25 | 21.12 | 21.18 | 20.65 | 4,700 |
Dec 20, 2023 | 21.11 | 21.19 | 20.97 | 21.01 | 20.48 | 8,600 |
Dec 19, 2023 | 20.85 | 21.08 | 20.85 | 21.08 | 20.55 | 2,800 |
Dec 18, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.25 | 100 |
Dec 15, 2023 | 20.91 | 20.91 | 20.66 | 20.69 | 20.17 | 2,700 |
Dec 14, 2023 | 20.57 | 20.78 | 20.57 | 20.78 | 20.26 | 6,900 |
Dec 13, 2023 | 19.98 | 20.21 | 19.89 | 20.21 | 19.70 | 6,800 |
Dec 12, 2023 | 19.96 | 19.98 | 19.93 | 19.97 | 19.47 | 25,200 |
Dec 11, 2023 | 19.85 | 19.96 | 19.85 | 19.95 | 19.45 | 6,300 |
Dec 08, 2023 | 19.77 | 19.98 | 19.77 | 19.98 | 19.48 | 17,100 |
Dec 07, 2023 | 19.75 | 19.75 | 19.71 | 19.74 | 19.24 | 25,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |