Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.90 | 21.97 | 21.85 | 21.96 | 21.96 | 6,184 |
Apr 25, 2024 | 22.34 | 22.34 | 22.21 | 22.25 | 22.25 | 7,475 |
Apr 24, 2024 | 21.85 | 21.95 | 21.84 | 21.87 | 21.87 | 2,130 |
Apr 23, 2024 | 21.55 | 21.60 | 21.51 | 21.60 | 21.60 | 1,092 |
Apr 22, 2024 | 21.79 | 21.80 | 21.70 | 21.70 | 21.70 | 2,380 |
Apr 19, 2024 | 21.72 | 21.79 | 21.72 | 21.79 | 21.79 | 435 |
Apr 18, 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | 420 |
Apr 17, 2024 | 21.93 | 21.93 | 21.51 | 21.58 | 21.58 | 1,320 |
Apr 16, 2024 | 22.17 | 22.17 | 22.10 | 22.12 | 22.12 | 7,021 |
Apr 15, 2024 | 21.66 | 21.94 | 21.66 | 21.78 | 21.78 | 2,375 |
Apr 12, 2024 | 20.93 | 20.93 | 20.69 | 20.88 | 20.88 | 3,696 |
Apr 11, 2024 | 20.93 | 21.35 | 20.93 | 21.26 | 21.26 | 20,285 |
Apr 10, 2024 | 20.28 | 20.91 | 20.28 | 20.91 | 20.91 | 5,845 |
Apr 09, 2024 | 19.77 | 19.79 | 19.73 | 19.73 | 19.73 | 1,186 |
Apr 08, 2024 | 20.14 | 20.14 | 20.08 | 20.13 | 20.13 | 769 |
Apr 05, 2024 | 19.87 | 19.92 | 19.80 | 19.92 | 19.92 | 383 |
Apr 04, 2024 | 19.61 | 19.61 | 19.47 | 19.47 | 19.47 | 2,499 |
Apr 03, 2024 | 20.04 | 20.07 | 19.77 | 19.77 | 19.77 | 728 |
Apr 03, 2024 | 0.02 Dividend | |||||
Apr 02, 2024 | 20.05 | 20.05 | 19.86 | 19.86 | 19.84 | 919 |
Apr 01, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | 82 |
Mar 28, 2024 | 19.16 | 19.16 | 19.11 | 19.12 | 19.10 | 629 |
Mar 27, 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 19.07 | 306 |
Mar 26, 2024 | 19.36 | 19.37 | 19.36 | 19.37 | 19.35 | 247 |
Mar 25, 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 19.53 | 250 |
Mar 22, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.32 | 125 |
Mar 21, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.61 | 258 |
Mar 20, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.62 | 125 |
Mar 19, 2024 | 19.85 | 19.85 | 19.81 | 19.81 | 19.79 | 278 |
Mar 18, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | 204 |
Mar 15, 2024 | 19.84 | 19.87 | 19.84 | 19.87 | 19.85 | 382 |
Mar 14, 2024 | 19.39 | 19.76 | 19.39 | 19.76 | 19.74 | 2,641 |
Mar 13, 2024 | 19.10 | 19.18 | 19.07 | 19.18 | 19.16 | 1,916 |
Mar 12, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.95 | 144 |
Mar 11, 2024 | 18.73 | 18.78 | 18.71 | 18.78 | 18.76 | 908 |
Mar 08, 2024 | 18.76 | 18.78 | 18.73 | 18.73 | 18.71 | 3,254 |
Mar 07, 2024 | 18.89 | 18.89 | 18.83 | 18.83 | 18.81 | 2,405 |
Mar 06, 2024 | 18.94 | 18.94 | 18.83 | 18.88 | 18.86 | 671 |
Mar 05, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | 73 |
Mar 05, 2024 | 0.02 Dividend | |||||
Mar 04, 2024 | 19.47 | 19.47 | 19.45 | 19.45 | 19.41 | 486 |
Mar 01, 2024 | 19.54 | 19.54 | 19.25 | 19.25 | 19.22 | 1,445 |
Feb 29, 2024 | 19.54 | 19.54 | 19.43 | 19.47 | 19.43 | 1,133 |
Feb 28, 2024 | 19.53 | 19.53 | 19.50 | 19.50 | 19.46 | 435 |
Feb 27, 2024 | 19.72 | 19.76 | 19.72 | 19.76 | 19.72 | 800 |
Feb 26, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | 261 |
Feb 23, 2024 | 19.62 | 19.62 | 19.46 | 19.55 | 19.51 | 2,379 |
Feb 22, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 229 |
Feb 21, 2024 | 19.68 | 19.88 | 19.68 | 19.88 | 19.84 | 312 |
Feb 20, 2024 | 19.82 | 19.82 | 19.75 | 19.77 | 19.73 | 682 |
Feb 16, 2024 | 19.91 | 19.95 | 19.91 | 19.95 | 19.91 | 591 |
Feb 15, 2024 | 19.56 | 19.62 | 19.56 | 19.58 | 19.54 | 1,117 |
Feb 14, 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 19.77 | 279 |
Feb 13, 2024 | 19.52 | 19.96 | 19.52 | 19.96 | 19.92 | 790 |
Feb 12, 2024 | 19.02 | 19.15 | 18.94 | 18.94 | 18.90 | 4,778 |
Feb 09, 2024 | 19.11 | 19.13 | 19.03 | 19.08 | 19.04 | 1,815 |
Feb 08, 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 19.00 | 758 |
Feb 07, 2024 | 18.69 | 18.77 | 18.69 | 18.77 | 18.73 | 258 |
Feb 06, 2024 | 18.83 | 18.83 | 18.57 | 18.57 | 18.53 | 951 |
Feb 05, 2024 | 19.26 | 19.31 | 19.20 | 19.31 | 19.27 | 1,420 |
Feb 05, 2024 | 0.02 Dividend | |||||
Feb 02, 2024 | 18.71 | 18.71 | 18.65 | 18.65 | 18.59 | 1,333 |
Feb 01, 2024 | 17.96 | 17.97 | 17.80 | 17.88 | 17.82 | 3,066 |
Jan 31, 2024 | 18.28 | 18.28 | 18.15 | 18.16 | 18.10 | 1,179 |
Jan 30, 2024 | 18.66 | 18.81 | 18.51 | 18.51 | 18.45 | 1,080 |
Jan 29, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | 423 |
Jan 26, 2024 | 19.20 | 19.20 | 19.13 | 19.13 | 19.07 | 1,817 |
Jan 25, 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 18.99 | 2,075 |
Jan 24, 2024 | 19.51 | 19.56 | 19.51 | 19.51 | 19.44 | 1,251 |
Jan 23, 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 19.14 | 283 |
Jan 22, 2024 | 19.00 | 19.01 | 18.95 | 19.01 | 18.95 | 1,028 |
Jan 19, 2024 | 19.43 | 19.47 | 19.29 | 19.29 | 19.23 | 1,380 |
Jan 18, 2024 | 19.02 | 19.24 | 19.01 | 19.24 | 19.19 | 3,496 |
Jan 17, 2024 | 18.98 | 18.98 | 18.95 | 18.98 | 18.92 | 1,917 |
Jan 16, 2024 | 18.61 | 18.86 | 18.61 | 18.86 | 18.80 | 8,945 |
Jan 12, 2024 | 18.39 | 18.39 | 18.36 | 18.37 | 18.31 | 1,060 |
Jan 11, 2024 | 18.70 | 18.81 | 18.48 | 18.48 | 18.42 | 1,677 |
Jan 10, 2024 | 18.72 | 18.88 | 18.72 | 18.88 | 18.82 | 1,631 |
Jan 09, 2024 | 18.80 | 18.85 | 18.75 | 18.82 | 18.76 | 3,180 |
Jan 08, 2024 | 19.11 | 19.11 | 18.80 | 18.91 | 18.85 | 3,586 |
Jan 05, 2024 | 18.95 | 19.03 | 18.54 | 19.03 | 18.97 | 2,190 |
Jan 04, 2024 | 18.90 | 19.01 | 18.83 | 18.93 | 18.87 | 3,285 |
Jan 03, 2024 | 18.58 | 18.58 | 18.37 | 18.37 | 18.31 | 821 |
Jan 02, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.41 | 182 |
Dec 29, 2023 | 18.18 | 18.31 | 18.18 | 18.31 | 18.26 | 591 |
Dec 28, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 347 |
Dec 28, 2023 | 0.402 Dividend | |||||
Dec 27, 2023 | 23.78 | 23.78 | 23.74 | 23.74 | 23.27 | 472 |
Dec 26, 2023 | 24.22 | 24.22 | 24.18 | 24.18 | 23.70 | 597 |
Dec 22, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.91 | 81 |
Dec 21, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 23.75 | 138 |
Dec 20, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 23.56 | 28 |
Dec 19, 2023 | 24.29 | 24.31 | 24.29 | 24.31 | 23.82 | 702 |
Dec 18, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.02 | 107 |
Dec 15, 2023 | 24.51 | 24.51 | 24.28 | 24.28 | 23.80 | 424 |
Dec 14, 2023 | 24.57 | 24.57 | 24.13 | 24.13 | 23.65 | 2,658 |
Dec 13, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.56 | 187 |
Dec 12, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.45 | 41 |
Dec 11, 2023 | 26.44 | 26.44 | 26.25 | 26.25 | 25.73 | 443 |
Dec 08, 2023 | 26.37 | 26.54 | 26.37 | 26.51 | 25.98 | 901 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |