Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.35 | 21.33 | 21.15 | 21.18 | 21.18 | 12,531 |
Apr 24, 2024 | 21.35 | 21.59 | 21.25 | 21.58 | 21.58 | 178,880 |
Apr 23, 2024 | 21.04 | 21.45 | 21.04 | 21.41 | 21.41 | 77,016 |
Apr 22, 2024 | 20.96 | 21.13 | 20.96 | 21.02 | 21.02 | 58,275 |
Apr 19, 2024 | 20.86 | 21.05 | 20.86 | 20.96 | 20.96 | 30,855 |
Apr 18, 2024 | 20.90 | 21.00 | 20.80 | 20.86 | 20.86 | 80,621 |
Apr 17, 2024 | 20.88 | 21.15 | 20.80 | 20.92 | 20.92 | 64,031 |
Apr 16, 2024 | 20.58 | 20.87 | 20.11 | 20.77 | 20.77 | 129,826 |
Apr 15, 2024 | 20.85 | 20.85 | 20.56 | 20.73 | 20.73 | 402,905 |
Apr 12, 2024 | 20.83 | 20.96 | 20.82 | 20.88 | 20.88 | 80,608 |
Apr 11, 2024 | 20.89 | 20.97 | 20.76 | 20.84 | 20.84 | 117,335 |
Apr 10, 2024 | 21.10 | 21.10 | 20.78 | 20.89 | 20.89 | 94,187 |
Apr 09, 2024 | 21.44 | 21.44 | 21.28 | 21.34 | 21.34 | 43,205 |
Apr 09, 2024 | 0.3125 Dividend | |||||
Apr 08, 2024 | 21.63 | 21.73 | 21.59 | 21.68 | 21.37 | 78,514 |
Apr 05, 2024 | 21.57 | 21.70 | 21.43 | 21.63 | 21.32 | 39,269 |
Apr 04, 2024 | 21.59 | 21.71 | 21.52 | 21.62 | 21.31 | 63,498 |
Apr 03, 2024 | 21.30 | 21.52 | 21.24 | 21.50 | 21.19 | 118,832 |
Apr 02, 2024 | 21.28 | 21.42 | 21.15 | 21.36 | 21.05 | 82,853 |
Apr 01, 2024 | 21.48 | 21.59 | 21.08 | 21.43 | 21.12 | 195,943 |
Mar 28, 2024 | 22.13 | 22.28 | 21.31 | 21.36 | 21.05 | 530,777 |
Mar 27, 2024 | 22.16 | 22.16 | 21.86 | 22.08 | 21.76 | 76,782 |
Mar 26, 2024 | 22.09 | 22.19 | 21.97 | 22.13 | 21.81 | 71,413 |
Mar 25, 2024 | 22.18 | 22.19 | 21.92 | 22.09 | 21.77 | 81,425 |
Mar 22, 2024 | 22.36 | 22.45 | 22.16 | 22.17 | 21.85 | 84,807 |
Mar 21, 2024 | 22.43 | 22.80 | 22.26 | 22.28 | 21.96 | 98,207 |
Mar 20, 2024 | 22.47 | 22.51 | 22.27 | 22.48 | 22.16 | 87,854 |
Mar 19, 2024 | 22.22 | 22.49 | 22.12 | 22.40 | 22.08 | 123,235 |
Mar 18, 2024 | 21.95 | 22.19 | 21.93 | 22.19 | 21.87 | 97,462 |
Mar 15, 2024 | 22.09 | 22.19 | 21.82 | 21.90 | 21.58 | 63,654 |
Mar 14, 2024 | 22.17 | 22.21 | 22.00 | 22.08 | 21.76 | 56,958 |
Mar 13, 2024 | 22.19 | 22.33 | 22.16 | 22.16 | 21.84 | 58,055 |
Mar 12, 2024 | 22.41 | 22.41 | 22.18 | 22.23 | 21.91 | 45,999 |
Mar 11, 2024 | 22.50 | 22.58 | 22.37 | 22.37 | 22.05 | 62,019 |
Mar 08, 2024 | 22.43 | 22.57 | 22.42 | 22.46 | 22.14 | 70,523 |
Mar 07, 2024 | 22.30 | 22.48 | 22.25 | 22.45 | 22.13 | 155,180 |
Mar 06, 2024 | 22.22 | 22.30 | 22.14 | 22.18 | 21.86 | 86,526 |
Mar 05, 2024 | 22.10 | 22.14 | 22.05 | 22.10 | 21.78 | 84,966 |
Mar 04, 2024 | 22.15 | 22.18 | 22.05 | 22.13 | 21.81 | 77,098 |
Mar 01, 2024 | 22.19 | 22.21 | 21.90 | 22.14 | 21.82 | 58,206 |
Feb 29, 2024 | 22.01 | 22.28 | 21.84 | 22.19 | 21.87 | 216,272 |
Feb 28, 2024 | 21.96 | 22.08 | 21.89 | 21.99 | 21.67 | 75,679 |
Feb 27, 2024 | 22.09 | 22.19 | 21.87 | 21.91 | 21.59 | 55,409 |
Feb 26, 2024 | 22.26 | 22.26 | 22.00 | 22.14 | 21.82 | 42,135 |
Feb 23, 2024 | 21.99 | 22.27 | 21.96 | 22.26 | 21.94 | 73,829 |
Feb 22, 2024 | 21.82 | 21.99 | 21.74 | 21.93 | 21.61 | 66,933 |
Feb 21, 2024 | 21.91 | 21.97 | 21.65 | 21.71 | 21.40 | 70,128 |
Feb 20, 2024 | 21.65 | 21.95 | 21.54 | 21.86 | 21.54 | 62,644 |
Feb 16, 2024 | 21.52 | 21.76 | 21.44 | 21.63 | 21.32 | 82,367 |
Feb 15, 2024 | 21.52 | 21.76 | 21.47 | 21.73 | 21.42 | 48,236 |
Feb 14, 2024 | 21.75 | 21.88 | 21.39 | 21.45 | 21.14 | 55,645 |
Feb 13, 2024 | 21.73 | 21.92 | 21.63 | 21.68 | 21.37 | 83,587 |
Feb 12, 2024 | 21.89 | 22.07 | 21.81 | 22.00 | 21.68 | 84,835 |
Feb 09, 2024 | 21.76 | 22.00 | 21.70 | 21.88 | 21.56 | 44,866 |
Feb 08, 2024 | 21.40 | 21.69 | 21.31 | 21.69 | 21.38 | 51,610 |
Feb 07, 2024 | 21.20 | 21.53 | 21.03 | 21.52 | 21.21 | 65,783 |
Feb 06, 2024 | 21.95 | 21.98 | 21.12 | 21.20 | 20.89 | 161,232 |
Feb 05, 2024 | 21.95 | 22.10 | 21.80 | 21.84 | 21.53 | 53,793 |
Feb 02, 2024 | 22.15 | 22.27 | 22.10 | 22.14 | 21.82 | 52,101 |
Feb 01, 2024 | 22.26 | 22.35 | 22.08 | 22.29 | 21.97 | 167,422 |
Jan 31, 2024 | 22.15 | 22.35 | 22.04 | 22.20 | 21.88 | 93,865 |
Jan 30, 2024 | 22.11 | 22.22 | 22.11 | 22.20 | 21.88 | 69,226 |
Jan 29, 2024 | 21.89 | 22.19 | 21.87 | 22.15 | 21.83 | 41,724 |
Jan 26, 2024 | 21.92 | 21.99 | 21.73 | 21.90 | 21.58 | 65,142 |
Jan 25, 2024 | 21.49 | 21.95 | 21.41 | 21.92 | 21.60 | 67,349 |
Jan 24, 2024 | 21.52 | 21.52 | 21.35 | 21.49 | 21.18 | 28,920 |
Jan 23, 2024 | 21.39 | 21.42 | 21.25 | 21.36 | 21.05 | 65,610 |
Jan 22, 2024 | 21.32 | 21.42 | 21.24 | 21.40 | 21.09 | 88,114 |
Jan 19, 2024 | 21.03 | 21.26 | 20.75 | 21.24 | 20.93 | 66,470 |
Jan 18, 2024 | 21.27 | 21.31 | 20.77 | 20.90 | 20.60 | 83,956 |
Jan 17, 2024 | 21.21 | 21.47 | 21.10 | 21.18 | 20.87 | 60,272 |
Jan 16, 2024 | 21.62 | 21.62 | 21.27 | 21.27 | 20.96 | 52,264 |
Jan 12, 2024 | 21.53 | 21.72 | 21.50 | 21.62 | 21.31 | 44,923 |
Jan 11, 2024 | 21.48 | 21.69 | 21.41 | 21.48 | 21.17 | 65,233 |
Jan 10, 2024 | 21.43 | 21.68 | 21.31 | 21.60 | 21.29 | 61,514 |
Jan 09, 2024 | 21.47 | 21.52 | 21.30 | 21.42 | 21.11 | 56,641 |
Jan 09, 2024 | 0.3125 Dividend | |||||
Jan 08, 2024 | 21.37 | 21.77 | 21.27 | 21.70 | 21.08 | 83,982 |
Jan 05, 2024 | 21.38 | 21.48 | 21.22 | 21.22 | 20.61 | 30,999 |
Jan 04, 2024 | 21.27 | 21.50 | 21.23 | 21.26 | 20.65 | 49,237 |
Jan 03, 2024 | 20.98 | 21.45 | 20.85 | 21.32 | 20.71 | 105,694 |
Jan 02, 2024 | 20.92 | 21.18 | 20.77 | 21.13 | 20.53 | 103,399 |
Dec 29, 2023 | 21.15 | 21.29 | 20.92 | 20.99 | 20.39 | 138,743 |
Dec 28, 2023 | 21.27 | 21.35 | 21.15 | 21.18 | 20.57 | 138,901 |
Dec 27, 2023 | 21.14 | 21.39 | 21.05 | 21.39 | 20.78 | 143,301 |
Dec 26, 2023 | 21.38 | 21.39 | 21.09 | 21.09 | 20.49 | 108,261 |
Dec 22, 2023 | 21.35 | 21.39 | 21.11 | 21.34 | 20.73 | 129,831 |
Dec 21, 2023 | 21.17 | 21.33 | 21.05 | 21.27 | 20.66 | 145,360 |
Dec 20, 2023 | 20.88 | 21.28 | 20.88 | 21.03 | 20.43 | 130,455 |
Dec 19, 2023 | 20.72 | 21.04 | 20.70 | 20.86 | 20.26 | 139,548 |
Dec 18, 2023 | 20.82 | 20.97 | 20.58 | 20.65 | 20.06 | 119,092 |
Dec 15, 2023 | 20.99 | 21.08 | 20.75 | 21.00 | 20.40 | 121,311 |
Dec 14, 2023 | 20.57 | 21.06 | 20.53 | 21.02 | 20.42 | 159,209 |
Dec 13, 2023 | 19.91 | 20.44 | 19.91 | 20.44 | 19.86 | 117,298 |
Dec 12, 2023 | 19.98 | 20.06 | 19.86 | 19.93 | 19.36 | 140,985 |
Dec 11, 2023 | 19.91 | 20.10 | 19.76 | 20.01 | 19.44 | 407,276 |
Dec 08, 2023 | 19.98 | 20.10 | 19.90 | 19.91 | 19.34 | 202,625 |
Dec 07, 2023 | 19.89 | 20.23 | 19.88 | 20.11 | 19.53 | 118,589 |
Dec 06, 2023 | 19.82 | 19.99 | 19.81 | 19.88 | 19.31 | 104,415 |
Dec 05, 2023 | 19.81 | 19.86 | 19.65 | 19.76 | 19.19 | 72,317 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |