Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 21.05 | 21.33 | 21.02 | 21.21 | 21.21 | 73,612 |
Apr 18, 2024 | 21.26 | 21.31 | 21.01 | 21.08 | 21.08 | 68,052 |
Apr 17, 2024 | 21.30 | 21.43 | 21.19 | 21.30 | 21.30 | 26,383 |
Apr 16, 2024 | 21.09 | 21.38 | 21.01 | 21.15 | 21.15 | 42,077 |
Apr 15, 2024 | 21.65 | 21.73 | 21.07 | 21.19 | 21.19 | 74,638 |
Apr 12, 2024 | 22.01 | 22.10 | 21.72 | 21.72 | 21.72 | 46,648 |
Apr 11, 2024 | 22.14 | 22.15 | 21.90 | 21.90 | 21.90 | 49,913 |
Apr 10, 2024 | 22.41 | 22.44 | 21.97 | 22.14 | 22.14 | 59,980 |
Apr 09, 2024 | 22.61 | 22.65 | 22.53 | 22.58 | 22.58 | 26,871 |
Apr 08, 2024 | 22.57 | 22.61 | 22.48 | 22.54 | 22.54 | 41,254 |
Apr 05, 2024 | 22.55 | 22.67 | 22.51 | 22.62 | 22.62 | 28,611 |
Apr 04, 2024 | 22.43 | 22.70 | 22.43 | 22.63 | 22.63 | 90,314 |
Apr 03, 2024 | 22.19 | 22.45 | 22.16 | 22.37 | 22.37 | 55,634 |
Apr 02, 2024 | 22.29 | 22.39 | 22.16 | 22.29 | 22.29 | 49,714 |
Apr 01, 2024 | 22.55 | 22.57 | 22.14 | 22.45 | 22.45 | 125,437 |
Mar 28, 2024 | 22.91 | 23.00 | 22.39 | 22.46 | 22.46 | 216,099 |
Mar 27, 2024 | 22.60 | 23.00 | 22.60 | 22.93 | 22.93 | 56,200 |
Mar 26, 2024 | 22.59 | 22.71 | 22.53 | 22.61 | 22.61 | 40,701 |
Mar 25, 2024 | 22.71 | 22.72 | 22.61 | 22.61 | 22.61 | 37,321 |
Mar 22, 2024 | 22.83 | 22.89 | 22.66 | 22.79 | 22.79 | 51,003 |
Mar 21, 2024 | 22.66 | 22.80 | 22.64 | 22.69 | 22.69 | 76,389 |
Mar 20, 2024 | 22.44 | 22.58 | 22.42 | 22.55 | 22.55 | 40,671 |
Mar 19, 2024 | 22.31 | 22.52 | 22.26 | 22.50 | 22.50 | 63,205 |
Mar 18, 2024 | 22.25 | 22.38 | 22.21 | 22.27 | 22.27 | 47,327 |
Mar 15, 2024 | 22.23 | 22.38 | 22.23 | 22.27 | 22.27 | 36,823 |
Mar 14, 2024 | 22.50 | 22.50 | 22.23 | 22.31 | 22.31 | 49,150 |
Mar 13, 2024 | 22.59 | 22.67 | 22.47 | 22.47 | 22.47 | 54,550 |
Mar 12, 2024 | 22.56 | 22.62 | 22.47 | 22.54 | 22.54 | 29,007 |
Mar 11, 2024 | 22.61 | 22.69 | 22.52 | 22.52 | 22.52 | 47,244 |
Mar 08, 2024 | 22.56 | 22.71 | 22.56 | 22.65 | 22.65 | 28,966 |
Mar 07, 2024 | 22.57 | 22.63 | 22.51 | 22.54 | 22.54 | 52,598 |
Mar 06, 2024 | 22.43 | 22.52 | 22.37 | 22.49 | 22.49 | 166,300 |
Mar 05, 2024 | 22.49 | 22.50 | 22.34 | 22.46 | 22.46 | 65,038 |
Mar 04, 2024 | 22.62 | 22.68 | 22.40 | 22.43 | 22.43 | 80,676 |
Mar 01, 2024 | 22.65 | 22.73 | 22.51 | 22.62 | 22.62 | 97,915 |
Feb 29, 2024 | 22.45 | 22.66 | 22.34 | 22.65 | 22.65 | 118,731 |
Feb 28, 2024 | 22.39 | 22.56 | 22.39 | 22.39 | 22.39 | 49,538 |
Feb 27, 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 22.43 | 42,490 |
Feb 26, 2024 | 22.51 | 22.60 | 22.48 | 22.60 | 22.60 | 33,511 |
Feb 23, 2024 | 22.52 | 22.56 | 22.44 | 22.53 | 22.53 | 120,238 |
Feb 22, 2024 | 22.45 | 22.50 | 22.40 | 22.43 | 22.43 | 63,861 |
Feb 21, 2024 | 22.51 | 22.60 | 22.39 | 22.42 | 22.42 | 90,433 |
Feb 20, 2024 | 22.51 | 22.62 | 22.50 | 22.51 | 22.51 | 29,356 |
Feb 16, 2024 | 22.44 | 22.56 | 22.41 | 22.49 | 22.49 | 35,647 |
Feb 15, 2024 | 22.47 | 22.61 | 22.41 | 22.49 | 22.49 | 26,844 |
Feb 14, 2024 | 22.50 | 22.53 | 22.32 | 22.37 | 22.37 | 61,916 |
Feb 13, 2024 | 22.60 | 22.62 | 22.38 | 22.48 | 22.48 | 57,307 |
Feb 12, 2024 | 22.76 | 22.90 | 22.70 | 22.86 | 22.86 | 47,051 |
Feb 09, 2024 | 22.63 | 22.82 | 22.61 | 22.80 | 22.80 | 63,094 |
Feb 08, 2024 | 22.50 | 22.64 | 22.48 | 22.63 | 22.63 | 40,211 |
Feb 07, 2024 | 22.52 | 22.64 | 22.39 | 22.55 | 22.55 | 44,040 |
Feb 06, 2024 | 22.35 | 22.52 | 22.26 | 22.45 | 22.45 | 77,389 |
Feb 05, 2024 | 22.44 | 22.46 | 22.25 | 22.35 | 22.35 | 72,971 |
Feb 02, 2024 | 22.38 | 22.52 | 22.36 | 22.52 | 22.52 | 57,463 |
Feb 01, 2024 | 22.29 | 22.47 | 22.16 | 22.46 | 22.46 | 64,871 |
Jan 31, 2024 | 22.33 | 22.42 | 22.29 | 22.29 | 22.29 | 55,067 |
Jan 30, 2024 | 22.39 | 22.39 | 22.19 | 22.38 | 22.38 | 28,618 |
Jan 30, 2024 | 0.296875 Dividend | |||||
Jan 29, 2024 | 22.50 | 22.57 | 22.45 | 22.54 | 22.24 | 55,265 |
Jan 26, 2024 | 22.46 | 22.46 | 22.33 | 22.45 | 22.15 | 32,073 |
Jan 25, 2024 | 22.23 | 22.44 | 22.15 | 22.42 | 22.12 | 44,666 |
Jan 24, 2024 | 22.23 | 22.24 | 22.12 | 22.15 | 21.86 | 46,603 |
Jan 23, 2024 | 22.19 | 22.23 | 22.11 | 22.13 | 21.83 | 50,220 |
Jan 22, 2024 | 22.12 | 22.22 | 22.10 | 22.22 | 21.93 | 70,064 |
Jan 19, 2024 | 21.83 | 22.11 | 21.70 | 22.08 | 21.79 | 151,361 |
Jan 18, 2024 | 21.78 | 21.83 | 21.62 | 21.79 | 21.50 | 180,441 |
Jan 17, 2024 | 21.59 | 21.73 | 21.59 | 21.71 | 21.42 | 109,064 |
Jan 16, 2024 | 21.76 | 21.78 | 21.56 | 21.71 | 21.42 | 61,668 |
Jan 12, 2024 | 21.79 | 21.85 | 21.72 | 21.78 | 21.49 | 50,466 |
Jan 11, 2024 | 21.67 | 21.78 | 21.59 | 21.68 | 21.39 | 45,715 |
Jan 10, 2024 | 21.69 | 21.75 | 21.58 | 21.65 | 21.36 | 55,693 |
Jan 09, 2024 | 21.56 | 21.66 | 21.46 | 21.65 | 21.36 | 49,146 |
Jan 08, 2024 | 21.49 | 21.62 | 21.41 | 21.58 | 21.30 | 56,007 |
Jan 05, 2024 | 21.38 | 21.49 | 21.31 | 21.46 | 21.18 | 50,292 |
Jan 04, 2024 | 21.28 | 21.46 | 21.25 | 21.40 | 21.12 | 33,516 |
Jan 03, 2024 | 21.30 | 21.42 | 21.13 | 21.32 | 21.04 | 95,849 |
Jan 02, 2024 | 21.32 | 21.40 | 21.31 | 21.39 | 21.11 | 52,578 |
Dec 29, 2023 | 21.38 | 21.45 | 21.26 | 21.40 | 21.12 | 109,492 |
Dec 28, 2023 | 21.41 | 21.55 | 21.26 | 21.29 | 21.01 | 87,005 |
Dec 27, 2023 | 21.39 | 21.52 | 21.35 | 21.49 | 21.21 | 62,499 |
Dec 26, 2023 | 21.36 | 21.45 | 21.34 | 21.38 | 21.10 | 61,877 |
Dec 22, 2023 | 21.34 | 21.44 | 21.29 | 21.38 | 21.10 | 61,800 |
Dec 21, 2023 | 21.35 | 21.44 | 21.17 | 21.28 | 21.00 | 134,045 |
Dec 20, 2023 | 21.31 | 21.53 | 21.31 | 21.32 | 21.04 | 53,783 |
Dec 19, 2023 | 21.23 | 21.44 | 21.18 | 21.31 | 21.03 | 83,700 |
Dec 18, 2023 | 21.23 | 21.33 | 21.09 | 21.19 | 20.91 | 74,382 |
Dec 15, 2023 | 21.44 | 21.59 | 21.34 | 21.35 | 21.07 | 99,108 |
Dec 14, 2023 | 21.31 | 21.51 | 21.21 | 21.45 | 21.17 | 81,634 |
Dec 13, 2023 | 20.86 | 21.30 | 20.80 | 21.13 | 20.85 | 102,755 |
Dec 12, 2023 | 20.58 | 20.80 | 20.58 | 20.79 | 20.52 | 83,420 |
Dec 11, 2023 | 20.71 | 20.78 | 20.48 | 20.72 | 20.45 | 119,878 |
Dec 08, 2023 | 20.77 | 20.83 | 20.69 | 20.76 | 20.49 | 69,802 |
Dec 07, 2023 | 20.83 | 20.96 | 20.72 | 20.81 | 20.54 | 105,917 |
Dec 06, 2023 | 20.82 | 20.86 | 20.75 | 20.77 | 20.50 | 83,760 |
Dec 05, 2023 | 20.77 | 20.93 | 20.72 | 20.79 | 20.52 | 76,930 |
Dec 04, 2023 | 20.71 | 20.97 | 20.68 | 20.80 | 20.53 | 88,513 |
Dec 01, 2023 | 20.89 | 20.96 | 20.77 | 20.88 | 20.60 | 93,144 |
Nov 30, 2023 | 20.87 | 20.92 | 20.62 | 20.80 | 20.53 | 184,755 |
Nov 29, 2023 | 20.78 | 20.94 | 20.71 | 20.94 | 20.66 | 127,761 |
Nov 28, 2023 | 20.38 | 20.65 | 20.38 | 20.64 | 20.37 | 80,487 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |