Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.65 | 20.77 | 20.29 | 20.57 | 20.57 | 23,073 |
Apr 24, 2024 | 20.90 | 21.03 | 20.50 | 20.92 | 20.92 | 16,295 |
Apr 23, 2024 | 20.90 | 21.04 | 20.69 | 20.90 | 20.90 | 20,629 |
Apr 22, 2024 | 20.58 | 20.85 | 20.49 | 20.78 | 20.78 | 18,747 |
Apr 19, 2024 | 19.91 | 20.46 | 19.91 | 20.40 | 20.40 | 21,770 |
Apr 18, 2024 | 20.02 | 20.14 | 19.80 | 19.92 | 19.92 | 30,489 |
Apr 17, 2024 | 20.05 | 20.34 | 19.85 | 20.10 | 20.10 | 28,490 |
Apr 16, 2024 | 19.73 | 20.00 | 19.45 | 19.83 | 19.83 | 27,484 |
Apr 15, 2024 | 19.80 | 19.93 | 19.53 | 19.70 | 19.70 | 70,485 |
Apr 12, 2024 | 20.34 | 20.56 | 19.95 | 19.99 | 19.99 | 29,777 |
Apr 11, 2024 | 20.90 | 20.90 | 20.01 | 20.15 | 20.15 | 48,020 |
Apr 10, 2024 | 21.40 | 21.40 | 20.60 | 20.76 | 20.76 | 29,709 |
Apr 09, 2024 | 21.63 | 21.70 | 21.55 | 21.55 | 21.55 | 29,329 |
Apr 08, 2024 | 21.73 | 21.82 | 21.50 | 21.70 | 21.70 | 14,185 |
Apr 05, 2024 | 21.65 | 21.90 | 21.52 | 21.70 | 21.70 | 16,698 |
Apr 04, 2024 | 21.70 | 21.87 | 21.63 | 21.66 | 21.66 | 23,295 |
Apr 03, 2024 | 21.44 | 21.66 | 21.37 | 21.62 | 21.62 | 30,882 |
Apr 02, 2024 | 21.80 | 21.80 | 21.44 | 21.53 | 21.53 | 41,358 |
Apr 01, 2024 | 21.79 | 22.08 | 21.54 | 21.96 | 21.96 | 41,499 |
Mar 28, 2024 | 21.81 | 21.99 | 21.49 | 21.79 | 21.79 | 44,432 |
Mar 27, 2024 | 21.50 | 22.00 | 21.34 | 21.87 | 21.87 | 43,379 |
Mar 26, 2024 | 21.66 | 21.84 | 21.37 | 21.50 | 21.50 | 33,425 |
Mar 25, 2024 | 21.83 | 21.83 | 21.45 | 21.53 | 21.53 | 17,704 |
Mar 22, 2024 | 21.94 | 22.12 | 21.69 | 21.70 | 21.70 | 35,303 |
Mar 21, 2024 | 21.94 | 22.06 | 21.68 | 21.73 | 21.73 | 42,320 |
Mar 20, 2024 | 21.93 | 22.07 | 21.65 | 21.75 | 21.75 | 56,470 |
Mar 19, 2024 | 21.67 | 21.97 | 21.59 | 21.81 | 21.81 | 27,655 |
Mar 18, 2024 | 21.40 | 21.69 | 21.34 | 21.60 | 21.60 | 36,728 |
Mar 15, 2024 | 21.24 | 21.59 | 21.04 | 21.45 | 21.45 | 55,171 |
Mar 14, 2024 | 21.14 | 21.35 | 21.01 | 21.14 | 21.14 | 54,245 |
Mar 13, 2024 | 21.36 | 21.66 | 21.01 | 21.01 | 21.01 | 39,831 |
Mar 12, 2024 | 21.10 | 21.50 | 20.95 | 21.23 | 21.23 | 35,485 |
Mar 11, 2024 | 21.41 | 21.41 | 21.01 | 21.01 | 21.01 | 23,568 |
Mar 08, 2024 | 21.10 | 21.57 | 21.10 | 21.15 | 21.15 | 31,538 |
Mar 07, 2024 | 21.66 | 21.91 | 20.99 | 20.99 | 20.99 | 37,065 |
Mar 06, 2024 | 21.62 | 22.06 | 21.32 | 21.32 | 21.32 | 37,769 |
Mar 05, 2024 | 21.67 | 21.79 | 21.58 | 21.61 | 21.61 | 18,603 |
Mar 04, 2024 | 21.70 | 22.15 | 21.51 | 21.54 | 21.54 | 26,819 |
Mar 01, 2024 | 21.98 | 22.13 | 21.50 | 21.85 | 21.85 | 35,998 |
Feb 29, 2024 | 21.75 | 22.45 | 21.55 | 22.15 | 22.15 | 60,121 |
Feb 28, 2024 | 21.94 | 22.26 | 21.10 | 21.88 | 21.88 | 32,935 |
Feb 28, 2024 | 0.351563 Dividend | |||||
Feb 27, 2024 | 22.23 | 22.30 | 21.67 | 22.13 | 21.78 | 21,622 |
Feb 26, 2024 | 21.88 | 22.23 | 21.88 | 22.23 | 21.88 | 24,496 |
Feb 23, 2024 | 21.57 | 22.10 | 21.55 | 22.00 | 21.65 | 37,832 |
Feb 22, 2024 | 21.26 | 21.67 | 21.26 | 21.29 | 20.95 | 40,440 |
Feb 21, 2024 | 21.47 | 21.60 | 21.16 | 21.16 | 20.82 | 14,785 |
Feb 20, 2024 | 21.38 | 21.83 | 21.15 | 21.45 | 21.11 | 24,323 |
Feb 16, 2024 | 21.18 | 21.73 | 21.02 | 21.38 | 21.04 | 20,445 |
Feb 15, 2024 | 21.65 | 21.83 | 21.23 | 21.36 | 21.02 | 14,666 |
Feb 14, 2024 | 21.23 | 21.74 | 21.23 | 21.32 | 20.98 | 42,634 |
Feb 13, 2024 | 21.36 | 21.51 | 20.90 | 21.34 | 21.00 | 44,930 |
Feb 12, 2024 | 21.19 | 22.00 | 21.19 | 21.93 | 21.58 | 35,075 |
Feb 09, 2024 | 20.97 | 21.59 | 20.76 | 21.23 | 20.89 | 31,241 |
Feb 08, 2024 | 20.76 | 21.00 | 20.36 | 20.97 | 20.64 | 68,429 |
Feb 07, 2024 | 21.10 | 21.10 | 19.61 | 20.86 | 20.53 | 110,588 |
Feb 06, 2024 | 21.51 | 21.74 | 20.83 | 21.08 | 20.75 | 69,868 |
Feb 05, 2024 | 22.06 | 22.06 | 21.34 | 21.49 | 21.15 | 46,499 |
Feb 02, 2024 | 22.14 | 22.30 | 21.89 | 22.18 | 21.83 | 36,034 |
Feb 01, 2024 | 22.24 | 22.47 | 21.30 | 22.26 | 21.91 | 132,077 |
Jan 31, 2024 | 22.20 | 22.67 | 21.94 | 22.17 | 21.82 | 103,395 |
Jan 30, 2024 | 22.16 | 22.50 | 22.06 | 22.50 | 22.14 | 27,309 |
Jan 29, 2024 | 22.35 | 22.53 | 22.09 | 22.32 | 21.96 | 47,775 |
Jan 26, 2024 | 22.42 | 22.54 | 22.18 | 22.33 | 21.98 | 19,773 |
Jan 25, 2024 | 21.90 | 22.39 | 21.75 | 22.39 | 22.03 | 50,838 |
Jan 24, 2024 | 21.89 | 22.03 | 21.60 | 21.94 | 21.59 | 51,577 |
Jan 23, 2024 | 21.92 | 22.10 | 21.85 | 21.86 | 21.51 | 31,781 |
Jan 22, 2024 | 21.60 | 22.13 | 21.60 | 22.09 | 21.74 | 36,461 |
Jan 19, 2024 | 21.25 | 21.60 | 20.99 | 21.48 | 21.14 | 51,082 |
Jan 18, 2024 | 21.10 | 21.38 | 20.87 | 21.17 | 20.83 | 73,040 |
Jan 17, 2024 | 21.54 | 21.71 | 21.11 | 21.12 | 20.78 | 77,739 |
Jan 16, 2024 | 21.70 | 21.80 | 21.46 | 21.71 | 21.37 | 32,067 |
Jan 12, 2024 | 21.60 | 21.79 | 21.29 | 21.72 | 21.37 | 30,564 |
Jan 11, 2024 | 21.50 | 21.82 | 21.47 | 21.47 | 21.13 | 57,632 |
Jan 10, 2024 | 21.65 | 21.89 | 21.13 | 21.13 | 20.79 | 65,618 |
Jan 09, 2024 | 21.65 | 21.88 | 21.17 | 21.68 | 21.34 | 29,697 |
Jan 08, 2024 | 21.20 | 21.89 | 20.97 | 21.73 | 21.38 | 46,902 |
Jan 05, 2024 | 20.66 | 21.22 | 20.58 | 21.22 | 20.88 | 53,827 |
Jan 04, 2024 | 20.57 | 20.97 | 20.37 | 20.89 | 20.56 | 45,562 |
Jan 03, 2024 | 19.95 | 20.65 | 19.95 | 20.65 | 20.32 | 38,056 |
Jan 02, 2024 | 20.49 | 20.49 | 20.04 | 20.04 | 19.72 | 23,420 |
Dec 29, 2023 | 20.63 | 20.85 | 20.02 | 20.02 | 19.70 | 84,059 |
Dec 28, 2023 | 20.39 | 20.84 | 20.25 | 20.73 | 20.40 | 46,775 |
Dec 27, 2023 | 20.30 | 20.76 | 20.25 | 20.40 | 20.08 | 79,759 |
Dec 26, 2023 | 20.25 | 20.70 | 20.06 | 20.38 | 20.06 | 65,180 |
Dec 22, 2023 | 20.12 | 20.57 | 20.00 | 20.20 | 19.88 | 33,225 |
Dec 21, 2023 | 20.44 | 20.60 | 20.01 | 20.23 | 19.91 | 58,801 |
Dec 20, 2023 | 20.04 | 20.75 | 19.95 | 20.19 | 19.87 | 83,398 |
Dec 19, 2023 | 19.75 | 20.22 | 19.52 | 20.16 | 19.84 | 62,509 |
Dec 18, 2023 | 20.05 | 20.38 | 19.65 | 19.86 | 19.54 | 56,023 |
Dec 15, 2023 | 20.22 | 20.55 | 19.91 | 19.91 | 19.59 | 37,737 |
Dec 14, 2023 | 19.76 | 20.37 | 19.76 | 19.93 | 19.61 | 80,422 |
Dec 13, 2023 | 18.95 | 19.71 | 18.66 | 19.39 | 19.08 | 81,065 |
Dec 12, 2023 | 18.55 | 18.94 | 18.44 | 18.68 | 18.38 | 56,511 |
Dec 11, 2023 | 19.21 | 19.27 | 18.45 | 18.73 | 18.43 | 87,247 |
Dec 08, 2023 | 19.25 | 19.43 | 19.13 | 19.26 | 18.95 | 39,913 |
Dec 07, 2023 | 19.17 | 19.47 | 18.94 | 19.28 | 18.97 | 60,656 |
Dec 06, 2023 | 19.56 | 19.81 | 19.18 | 19.23 | 18.92 | 93,802 |
Dec 05, 2023 | 19.60 | 19.61 | 19.30 | 19.60 | 19.29 | 68,801 |
Dec 04, 2023 | 20.10 | 20.16 | 19.24 | 19.40 | 19.09 | 70,863 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |