Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 444 |
Apr 25, 2024 | 21.51 | 21.52 | 21.50 | 21.52 | 21.52 | 18,300 |
Apr 24, 2024 | 21.49 | 21.50 | 21.47 | 21.49 | 21.49 | 12,600 |
Apr 23, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 7,400 |
Apr 22, 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 8,100 |
Apr 19, 2024 | 21.46 | 21.48 | 21.45 | 21.48 | 21.48 | 10,800 |
Apr 18, 2024 | 21.47 | 21.48 | 21.46 | 21.48 | 21.48 | 6,900 |
Apr 17, 2024 | 21.47 | 21.49 | 21.46 | 21.49 | 21.49 | 8,500 |
Apr 16, 2024 | 21.45 | 21.46 | 21.43 | 21.45 | 21.45 | 35,700 |
Apr 15, 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 2,500 |
Apr 12, 2024 | 21.47 | 21.48 | 21.46 | 21.47 | 21.47 | 12,300 |
Apr 11, 2024 | 21.42 | 21.42 | 21.41 | 21.41 | 21.41 | 900 |
Apr 10, 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 21.45 | 5,300 |
Apr 09, 2024 | 21.42 | 21.44 | 21.41 | 21.42 | 21.42 | 17,200 |
Apr 08, 2024 | 21.43 | 21.44 | 21.42 | 21.42 | 21.42 | 7,000 |
Apr 05, 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | 6,200 |
Apr 04, 2024 | 21.42 | 21.42 | 21.41 | 21.42 | 21.42 | 35,100 |
Apr 03, 2024 | 21.41 | 21.42 | 21.40 | 21.42 | 21.42 | 3,900 |
Apr 02, 2024 | 21.39 | 21.41 | 21.37 | 21.39 | 21.39 | 32,400 |
Apr 01, 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 12,200 |
Mar 28, 2024 | 21.39 | 21.41 | 21.35 | 21.40 | 21.40 | 69,600 |
Mar 27, 2024 | 21.39 | 21.40 | 21.37 | 21.37 | 21.37 | 22,400 |
Mar 26, 2024 | 21.39 | 21.41 | 21.37 | 21.41 | 21.41 | 18,600 |
Mar 25, 2024 | 21.39 | 21.41 | 21.37 | 21.40 | 21.40 | 10,800 |
Mar 22, 2024 | 21.39 | 21.40 | 21.38 | 21.39 | 21.39 | 16,100 |
Mar 21, 2024 | 21.39 | 21.41 | 21.37 | 21.40 | 21.40 | 8,600 |
Mar 20, 2024 | 21.40 | 21.41 | 21.38 | 21.41 | 21.41 | 12,200 |
Mar 19, 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 21.38 | 4,000 |
Mar 18, 2024 | 21.40 | 21.40 | 21.38 | 21.39 | 21.39 | 10,400 |
Mar 15, 2024 | 21.38 | 21.40 | 21.38 | 21.38 | 21.38 | 7,200 |
Mar 14, 2024 | 21.37 | 21.37 | 21.36 | 21.36 | 21.36 | 4,000 |
Mar 13, 2024 | 21.37 | 21.40 | 21.35 | 21.38 | 21.38 | 23,600 |
Mar 12, 2024 | 21.36 | 21.39 | 21.36 | 21.38 | 21.38 | 9,000 |
Mar 11, 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 21.38 | 6,900 |
Mar 08, 2024 | 21.38 | 21.41 | 21.36 | 21.39 | 21.39 | 24,600 |
Mar 07, 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 21.38 | 12,300 |
Mar 06, 2024 | 21.37 | 21.37 | 21.35 | 21.35 | 21.35 | 3,000 |
Mar 05, 2024 | 21.35 | 21.39 | 21.35 | 21.39 | 21.39 | 12,800 |
Mar 04, 2024 | 21.35 | 21.36 | 21.33 | 21.35 | 21.35 | 15,600 |
Mar 01, 2024 | 21.33 | 21.34 | 21.30 | 21.33 | 21.33 | 37,600 |
Feb 29, 2024 | 21.32 | 21.33 | 21.31 | 21.31 | 21.31 | 11,000 |
Feb 28, 2024 | 21.37 | 21.38 | 21.35 | 21.37 | 21.37 | 24,600 |
Feb 27, 2024 | 21.35 | 21.36 | 21.33 | 21.34 | 21.34 | 21,400 |
Feb 26, 2024 | 21.34 | 21.36 | 21.34 | 21.34 | 21.34 | 7,600 |
Feb 23, 2024 | 21.33 | 21.37 | 21.33 | 21.35 | 21.35 | 31,200 |
Feb 22, 2024 | 21.33 | 21.37 | 21.32 | 21.33 | 21.33 | 18,400 |
Feb 21, 2024 | 21.34 | 21.37 | 21.33 | 21.37 | 21.37 | 19,300 |
Feb 20, 2024 | 21.31 | 21.32 | 21.30 | 21.31 | 21.31 | 4,500 |
Feb 16, 2024 | 21.31 | 21.32 | 21.30 | 21.31 | 21.31 | 11,300 |
Feb 15, 2024 | 21.32 | 21.32 | 21.30 | 21.31 | 21.31 | 4,800 |
Feb 14, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 7,100 |
Feb 13, 2024 | 21.30 | 21.32 | 21.29 | 21.32 | 21.32 | 18,700 |
Feb 12, 2024 | 21.27 | 21.29 | 21.27 | 21.28 | 21.28 | 2,600 |
Feb 09, 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 2,000 |
Feb 08, 2024 | 21.31 | 21.32 | 21.30 | 21.32 | 21.32 | 2,800 |
Feb 07, 2024 | 21.29 | 21.29 | 21.27 | 21.27 | 21.27 | 3,700 |
Feb 06, 2024 | 21.29 | 21.31 | 21.28 | 21.31 | 21.31 | 12,700 |
Feb 05, 2024 | 21.28 | 21.29 | 21.27 | 21.27 | 21.27 | 15,200 |
Feb 02, 2024 | 21.27 | 21.29 | 21.27 | 21.29 | 21.29 | 6,200 |
Feb 01, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1,500 |
Jan 31, 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 21.25 | 7,100 |
Jan 30, 2024 | 21.25 | 21.27 | 21.25 | 21.25 | 21.25 | 7,200 |
Jan 29, 2024 | 21.25 | 21.26 | 21.25 | 21.25 | 21.25 | 13,900 |
Jan 26, 2024 | 21.26 | 21.26 | 21.24 | 21.25 | 21.25 | 4,100 |
Jan 25, 2024 | 21.23 | 21.25 | 21.23 | 21.25 | 21.25 | 7,200 |
Jan 24, 2024 | 21.24 | 21.26 | 21.24 | 21.25 | 21.25 | 10,200 |
Jan 23, 2024 | 21.26 | 21.27 | 21.23 | 21.27 | 21.27 | 15,100 |
Jan 22, 2024 | 21.26 | 21.26 | 21.22 | 21.24 | 21.24 | 14,100 |
Jan 19, 2024 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | 4,200 |
Jan 18, 2024 | 21.24 | 21.25 | 21.22 | 21.24 | 21.24 | 16,200 |
Jan 17, 2024 | 21.23 | 21.24 | 21.20 | 21.21 | 21.21 | 18,900 |
Jan 16, 2024 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | 4,900 |
Jan 12, 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 21.23 | 4,200 |
Jan 11, 2024 | 21.23 | 21.26 | 21.22 | 21.24 | 21.24 | 11,500 |
Jan 10, 2024 | 21.21 | 21.22 | 21.20 | 21.21 | 21.21 | 5,700 |
Jan 09, 2024 | 21.21 | 21.22 | 21.19 | 21.19 | 21.19 | 8,200 |
Jan 08, 2024 | 21.23 | 21.24 | 21.20 | 21.24 | 21.24 | 18,900 |
Jan 05, 2024 | 21.21 | 21.58 | 21.21 | 21.21 | 21.21 | 105,000 |
Jan 04, 2024 | 21.22 | 21.24 | 21.20 | 21.24 | 21.24 | 12,900 |
Jan 03, 2024 | 21.19 | 21.23 | 21.19 | 21.21 | 21.21 | 10,600 |
Jan 02, 2024 | 21.15 | 21.21 | 21.15 | 21.18 | 21.18 | 27,400 |
Dec 29, 2023 | 21.17 | 21.19 | 21.16 | 21.17 | 21.17 | 40,700 |
Dec 28, 2023 | 21.16 | 21.19 | 21.10 | 21.16 | 21.16 | 28,300 |
Dec 27, 2023 | 21.17 | 21.17 | 21.15 | 21.17 | 21.17 | 18,900 |
Dec 26, 2023 | 21.55 | 21.55 | 21.16 | 21.23 | 21.23 | 106,200 |
Dec 26, 2023 | 0.765 Dividend | |||||
Dec 22, 2023 | 21.91 | 21.92 | 21.90 | 21.91 | 21.15 | 5,000 |
Dec 21, 2023 | 21.93 | 21.93 | 21.91 | 21.92 | 21.16 | 3,600 |
Dec 20, 2023 | 21.92 | 21.98 | 21.88 | 21.93 | 21.16 | 38,100 |
Dec 19, 2023 | 21.89 | 21.90 | 21.89 | 21.90 | 21.14 | 6,000 |
Dec 18, 2023 | 21.89 | 21.91 | 21.88 | 21.90 | 21.13 | 19,500 |
Dec 15, 2023 | 21.92 | 21.92 | 21.91 | 21.91 | 21.15 | 3,500 |
Dec 14, 2023 | 21.90 | 21.93 | 21.90 | 21.93 | 21.16 | 5,100 |
Dec 13, 2023 | 21.89 | 21.90 | 21.89 | 21.90 | 21.14 | 14,000 |
Dec 12, 2023 | 21.89 | 21.90 | 21.89 | 21.90 | 21.13 | 3,000 |
Dec 11, 2023 | 21.89 | 21.91 | 21.88 | 21.90 | 21.13 | 11,400 |
Dec 08, 2023 | 21.88 | 21.90 | 21.88 | 21.90 | 21.14 | 1,100 |
Dec 07, 2023 | 21.88 | 21.89 | 21.87 | 21.87 | 21.11 | 7,900 |
Dec 06, 2023 | 21.92 | 21.92 | 21.87 | 21.91 | 21.15 | 22,700 |
Dec 05, 2023 | 21.88 | 21.91 | 21.88 | 21.91 | 21.15 | 6,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |