Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 3,472 |
Apr 25, 2024 | 22.91 | 23.02 | 22.88 | 23.02 | 23.02 | 2,938 |
Apr 24, 2024 | 23.00 | 23.47 | 22.92 | 23.07 | 23.07 | 21,975 |
Apr 23, 2024 | 22.90 | 22.99 | 22.81 | 22.99 | 22.99 | 5,610 |
Apr 22, 2024 | 23.10 | 23.10 | 22.81 | 22.85 | 22.85 | 6,750 |
Apr 19, 2024 | 23.00 | 23.15 | 23.00 | 23.05 | 23.05 | 25,177 |
Apr 18, 2024 | 22.97 | 23.09 | 22.97 | 23.00 | 23.00 | 108,872 |
Apr 17, 2024 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 64,697 |
Apr 16, 2024 | 22.75 | 22.90 | 22.70 | 22.90 | 22.90 | 214,862 |
Apr 15, 2024 | 23.20 | 23.20 | 22.86 | 22.86 | 22.86 | 10,007 |
Apr 12, 2024 | 23.25 | 23.25 | 23.10 | 23.17 | 23.17 | 12,389 |
Apr 11, 2024 | 22.86 | 23.22 | 22.86 | 23.17 | 23.17 | 30,765 |
Apr 10, 2024 | 22.86 | 22.97 | 22.81 | 22.90 | 22.90 | 41,863 |
Apr 09, 2024 | 22.96 | 22.96 | 22.85 | 22.85 | 22.85 | 3,565 |
Apr 08, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1,000 |
Apr 05, 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | 5,916 |
Apr 05, 2024 | 0.251563 Dividend | |||||
Apr 04, 2024 | 22.65 | 22.91 | 22.65 | 22.86 | 22.61 | 11,423 |
Apr 04, 2024 | 0.251563 Dividend | |||||
Apr 03, 2024 | 22.90 | 22.94 | 22.82 | 22.94 | 22.44 | 5,750 |
Apr 02, 2024 | 22.93 | 22.98 | 22.84 | 22.92 | 22.42 | 109,320 |
Apr 01, 2024 | 22.92 | 22.93 | 22.82 | 22.82 | 22.32 | 4,800 |
Mar 28, 2024 | 22.85 | 22.85 | 22.78 | 22.85 | 22.35 | 3,200 |
Mar 27, 2024 | 22.71 | 22.82 | 22.71 | 22.81 | 22.31 | 13,297 |
Mar 26, 2024 | 22.69 | 22.79 | 22.68 | 22.74 | 22.24 | 163,452 |
Mar 25, 2024 | 22.60 | 22.69 | 22.60 | 22.69 | 22.19 | 24,300 |
Mar 22, 2024 | 22.41 | 22.80 | 22.40 | 22.60 | 22.11 | 95,654 |
Mar 21, 2024 | 22.10 | 22.44 | 22.10 | 22.44 | 21.95 | 4,056 |
Mar 20, 2024 | 22.06 | 22.40 | 22.06 | 22.35 | 21.86 | 13,800 |
Mar 19, 2024 | 22.19 | 22.22 | 22.10 | 22.10 | 21.62 | 18,420 |
Mar 18, 2024 | 22.11 | 22.15 | 22.05 | 22.15 | 21.67 | 9,706 |
Mar 15, 2024 | 22.11 | 22.11 | 22.10 | 22.10 | 21.62 | 1,295 |
Mar 14, 2024 | 21.95 | 22.08 | 21.95 | 22.08 | 21.60 | 20,765 |
Mar 13, 2024 | 22.00 | 22.03 | 21.93 | 21.99 | 21.51 | 51,701 |
Mar 12, 2024 | 21.90 | 22.05 | 21.81 | 22.00 | 21.52 | 25,788 |
Mar 11, 2024 | 21.73 | 21.90 | 21.73 | 21.90 | 21.42 | 45,597 |
Mar 08, 2024 | 21.81 | 21.81 | 21.65 | 21.69 | 21.22 | 1,000 |
Mar 07, 2024 | 21.50 | 21.86 | 21.50 | 21.86 | 21.38 | 30,360 |
Mar 06, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.23 | 4,466 |
Mar 05, 2024 | 21.75 | 21.86 | 21.70 | 21.76 | 21.28 | 30,219 |
Mar 04, 2024 | 21.30 | 21.75 | 21.30 | 21.65 | 21.18 | 20,633 |
Mar 01, 2024 | 21.24 | 21.24 | 21.00 | 21.23 | 20.77 | 7,675 |
Feb 29, 2024 | 20.85 | 21.21 | 20.85 | 21.12 | 20.66 | 20,877 |
Feb 28, 2024 | 20.75 | 20.90 | 20.72 | 20.80 | 20.35 | 47,150 |
Feb 27, 2024 | 20.83 | 20.83 | 20.69 | 20.69 | 20.24 | 1,680 |
Feb 26, 2024 | 20.84 | 20.85 | 20.70 | 20.75 | 20.30 | 17,200 |
Feb 23, 2024 | 20.76 | 20.85 | 20.70 | 20.70 | 20.25 | 5,078 |
Feb 22, 2024 | 20.89 | 20.90 | 20.67 | 20.67 | 20.22 | 7,100 |
Feb 21, 2024 | 20.90 | 20.90 | 20.79 | 20.88 | 20.42 | 55,600 |
Feb 20, 2024 | 20.93 | 20.93 | 20.88 | 20.88 | 20.42 | 10,500 |
Feb 16, 2024 | 21.00 | 21.00 | 20.95 | 20.99 | 20.53 | 14,130 |
Feb 15, 2024 | 20.94 | 21.00 | 20.89 | 21.00 | 20.54 | 41,075 |
Feb 14, 2024 | 20.97 | 20.97 | 20.81 | 20.91 | 20.45 | 19,708 |
Feb 13, 2024 | 20.87 | 20.99 | 20.80 | 20.80 | 20.35 | 7,561 |
Feb 12, 2024 | 20.79 | 20.80 | 20.76 | 20.80 | 20.35 | 3,300 |
Feb 09, 2024 | 20.77 | 20.80 | 20.60 | 20.70 | 20.25 | 11,150 |
Feb 08, 2024 | 20.70 | 20.74 | 20.70 | 20.72 | 20.27 | 6,492 |
Feb 07, 2024 | 20.82 | 20.82 | 20.65 | 20.72 | 20.27 | 26,125 |
Feb 06, 2024 | 20.75 | 20.77 | 20.52 | 20.62 | 20.17 | 18,136 |
Feb 05, 2024 | 20.75 | 20.84 | 20.66 | 20.84 | 20.38 | 11,000 |
Feb 02, 2024 | 20.88 | 20.88 | 20.65 | 20.75 | 20.30 | 28,800 |
Feb 01, 2024 | 20.55 | 20.85 | 20.51 | 20.83 | 20.37 | 17,640 |
Jan 31, 2024 | 20.60 | 20.64 | 20.49 | 20.58 | 20.13 | 106,881 |
Jan 30, 2024 | 20.31 | 20.58 | 20.31 | 20.58 | 20.13 | 35,738 |
Jan 29, 2024 | 20.30 | 20.50 | 20.30 | 20.50 | 20.05 | 8,493 |
Jan 26, 2024 | 20.29 | 20.29 | 20.10 | 20.28 | 19.84 | 3,900 |
Jan 25, 2024 | 20.16 | 20.20 | 20.08 | 20.08 | 19.64 | 10,996 |
Jan 24, 2024 | 20.22 | 20.22 | 20.13 | 20.19 | 19.75 | 41,442 |
Jan 23, 2024 | 20.20 | 20.35 | 20.20 | 20.23 | 19.79 | 13,505 |
Jan 22, 2024 | 20.28 | 20.37 | 20.28 | 20.35 | 19.91 | 10,703 |
Jan 19, 2024 | 20.21 | 20.30 | 20.12 | 20.28 | 19.84 | 13,815 |
Jan 18, 2024 | 20.20 | 20.24 | 20.20 | 20.21 | 19.77 | 1,831 |
Jan 17, 2024 | 19.99 | 20.26 | 19.99 | 20.20 | 19.76 | 8,382 |
Jan 16, 2024 | 19.85 | 19.98 | 19.85 | 19.98 | 19.54 | 11,245 |
Jan 15, 2024 | 19.86 | 19.95 | 19.80 | 19.95 | 19.51 | 16,094 |
Jan 12, 2024 | 20.00 | 20.04 | 20.00 | 20.00 | 19.56 | 9,800 |
Jan 11, 2024 | 19.90 | 20.00 | 19.90 | 19.97 | 19.53 | 6,670 |
Jan 10, 2024 | 19.76 | 19.90 | 19.76 | 19.82 | 19.39 | 9,786 |
Jan 09, 2024 | 19.80 | 19.81 | 19.75 | 19.77 | 19.34 | 12,351 |
Jan 08, 2024 | 19.74 | 19.86 | 19.67 | 19.73 | 19.30 | 15,310 |
Jan 05, 2024 | 19.40 | 19.71 | 19.40 | 19.71 | 19.28 | 21,312 |
Jan 05, 2024 | 0.251563 Dividend | |||||
Jan 04, 2024 | 19.51 | 19.65 | 19.50 | 19.65 | 18.97 | 5,225 |
Jan 03, 2024 | 19.25 | 19.43 | 19.25 | 19.40 | 18.73 | 2,700 |
Jan 02, 2024 | 19.15 | 19.16 | 19.15 | 19.16 | 18.50 | 1,000 |
Dec 29, 2023 | 19.00 | 19.15 | 19.00 | 19.15 | 18.49 | 5,413 |
Dec 28, 2023 | 19.14 | 19.14 | 18.90 | 19.11 | 18.45 | 800 |
Dec 27, 2023 | 18.85 | 18.90 | 18.85 | 18.86 | 18.21 | 3,900 |
Dec 22, 2023 | 18.60 | 18.67 | 18.60 | 18.67 | 18.03 | 5,400 |
Dec 21, 2023 | 18.70 | 18.75 | 18.56 | 18.60 | 17.96 | 2,600 |
Dec 20, 2023 | 18.65 | 18.66 | 18.59 | 18.66 | 18.02 | 8,028 |
Dec 19, 2023 | 18.70 | 18.72 | 18.60 | 18.63 | 17.99 | 3,330 |
Dec 18, 2023 | 18.71 | 18.74 | 18.59 | 18.72 | 18.08 | 2,600 |
Dec 15, 2023 | 18.64 | 19.40 | 18.55 | 18.70 | 18.06 | 9,800 |
Dec 14, 2023 | 18.89 | 18.89 | 18.62 | 18.84 | 18.19 | 14,105 |
Dec 13, 2023 | 19.00 | 19.00 | 18.76 | 18.89 | 18.24 | 50,016 |
Dec 12, 2023 | 18.99 | 19.05 | 18.78 | 18.85 | 18.20 | 12,223 |
Dec 11, 2023 | 19.05 | 19.05 | 18.93 | 19.00 | 18.35 | 2,800 |
Dec 08, 2023 | 19.00 | 19.00 | 18.78 | 18.78 | 18.13 | 15,238 |
Dec 07, 2023 | 19.41 | 19.42 | 18.95 | 19.02 | 18.37 | 58,392 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |