Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.46 | 21.55 | 21.36 | 21.46 | 21.46 | 6,135 |
Apr 17, 2024 | 21.52 | 21.66 | 21.48 | 21.59 | 21.59 | 4,727 |
Apr 16, 2024 | 21.44 | 21.54 | 21.33 | 21.44 | 21.44 | 13,308 |
Apr 15, 2024 | 21.72 | 21.72 | 21.36 | 21.36 | 21.36 | 24,473 |
Apr 12, 2024 | 21.65 | 21.72 | 21.61 | 21.68 | 21.68 | 12,704 |
Apr 11, 2024 | 21.60 | 21.72 | 21.51 | 21.64 | 21.64 | 6,110 |
Apr 10, 2024 | 21.85 | 21.90 | 21.60 | 21.73 | 21.73 | 31,423 |
Apr 09, 2024 | 21.99 | 22.04 | 21.89 | 21.92 | 21.92 | 6,808 |
Apr 08, 2024 | 21.88 | 21.97 | 21.88 | 21.95 | 21.95 | 3,194 |
Apr 05, 2024 | 21.89 | 21.98 | 21.85 | 21.93 | 21.93 | 17,062 |
Apr 04, 2024 | 21.86 | 21.88 | 21.82 | 21.87 | 21.87 | 5,252 |
Apr 03, 2024 | 21.80 | 21.95 | 21.80 | 21.81 | 21.81 | 14,675 |
Apr 02, 2024 | 21.80 | 21.89 | 21.80 | 21.81 | 21.81 | 8,896 |
Apr 01, 2024 | 21.84 | 21.91 | 21.78 | 21.89 | 21.89 | 11,870 |
Mar 28, 2024 | 21.87 | 21.91 | 21.71 | 21.91 | 21.91 | 22,219 |
Mar 27, 2024 | 21.86 | 21.95 | 21.70 | 21.80 | 21.80 | 21,302 |
Mar 26, 2024 | 21.90 | 21.94 | 21.80 | 21.90 | 21.90 | 14,150 |
Mar 25, 2024 | 21.98 | 21.98 | 21.76 | 21.87 | 21.87 | 14,634 |
Mar 22, 2024 | 22.00 | 22.13 | 21.92 | 21.97 | 21.97 | 10,673 |
Mar 21, 2024 | 22.04 | 22.15 | 21.92 | 22.00 | 22.00 | 99,965 |
Mar 20, 2024 | 22.00 | 22.08 | 21.96 | 22.00 | 22.00 | 21,708 |
Mar 19, 2024 | 22.05 | 22.15 | 21.93 | 21.96 | 21.96 | 56,165 |
Mar 18, 2024 | 21.91 | 22.08 | 21.91 | 22.05 | 22.05 | 11,161 |
Mar 15, 2024 | 22.08 | 22.09 | 21.85 | 21.91 | 21.91 | 25,825 |
Mar 14, 2024 | 21.98 | 21.99 | 21.82 | 21.99 | 21.99 | 5,349 |
Mar 13, 2024 | 21.93 | 22.04 | 21.93 | 22.01 | 22.01 | 10,217 |
Mar 12, 2024 | 22.09 | 22.10 | 21.88 | 21.88 | 21.88 | 16,116 |
Mar 11, 2024 | 21.92 | 22.10 | 21.80 | 21.91 | 21.91 | 15,931 |
Mar 08, 2024 | 22.00 | 22.06 | 21.92 | 21.92 | 21.92 | 38,946 |
Mar 07, 2024 | 22.06 | 22.06 | 21.95 | 22.00 | 22.00 | 14,261 |
Mar 06, 2024 | 21.95 | 22.04 | 21.94 | 22.00 | 22.00 | 12,548 |
Mar 05, 2024 | 21.90 | 21.93 | 21.88 | 21.93 | 21.93 | 4,975 |
Mar 04, 2024 | 21.88 | 21.91 | 21.74 | 21.82 | 21.82 | 9,235 |
Mar 01, 2024 | 21.94 | 21.94 | 21.75 | 21.90 | 21.90 | 6,299 |
Feb 29, 2024 | 21.91 | 21.95 | 21.70 | 21.70 | 21.70 | 23,116 |
Feb 28, 2024 | 21.90 | 21.90 | 21.80 | 21.87 | 21.87 | 12,371 |
Feb 27, 2024 | 22.08 | 22.08 | 21.80 | 21.84 | 21.84 | 8,790 |
Feb 26, 2024 | 21.95 | 22.15 | 21.92 | 21.93 | 21.93 | 10,813 |
Feb 23, 2024 | 22.06 | 22.07 | 21.90 | 21.99 | 21.99 | 13,463 |
Feb 22, 2024 | 22.00 | 22.04 | 21.85 | 22.00 | 22.00 | 11,668 |
Feb 21, 2024 | 22.15 | 22.19 | 21.88 | 21.96 | 21.96 | 11,738 |
Feb 20, 2024 | 21.97 | 22.04 | 21.86 | 22.00 | 22.00 | 4,826 |
Feb 16, 2024 | 22.15 | 22.15 | 21.85 | 21.97 | 21.97 | 9,635 |
Feb 15, 2024 | 21.90 | 22.15 | 21.76 | 22.12 | 22.12 | 18,097 |
Feb 14, 2024 | 21.84 | 21.87 | 21.73 | 21.85 | 21.85 | 8,392 |
Feb 13, 2024 | 21.65 | 21.85 | 21.65 | 21.82 | 21.82 | 14,736 |
Feb 12, 2024 | 21.64 | 21.85 | 21.64 | 21.85 | 21.85 | 9,845 |
Feb 09, 2024 | 21.57 | 21.80 | 21.57 | 21.76 | 21.76 | 9,909 |
Feb 08, 2024 | 21.70 | 21.72 | 21.52 | 21.58 | 21.58 | 10,002 |
Feb 08, 2024 | 0.3903 Dividend | |||||
Feb 07, 2024 | 22.14 | 22.14 | 22.00 | 22.10 | 21.71 | 13,598 |
Feb 06, 2024 | 21.93 | 22.00 | 21.86 | 21.99 | 21.60 | 14,628 |
Feb 05, 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 21.51 | 9,435 |
Feb 02, 2024 | 21.85 | 22.14 | 21.85 | 22.00 | 21.61 | 32,781 |
Feb 01, 2024 | 21.97 | 22.13 | 21.60 | 22.00 | 21.61 | 18,395 |
Jan 31, 2024 | 21.89 | 22.08 | 21.85 | 21.87 | 21.48 | 12,346 |
Jan 30, 2024 | 22.04 | 22.07 | 21.90 | 22.00 | 21.61 | 15,954 |
Jan 29, 2024 | 22.00 | 22.13 | 21.87 | 22.04 | 21.65 | 13,830 |
Jan 26, 2024 | 22.08 | 22.08 | 21.93 | 22.00 | 21.61 | 26,468 |
Jan 25, 2024 | 21.93 | 22.12 | 21.84 | 22.11 | 21.72 | 32,957 |
Jan 24, 2024 | 21.89 | 21.93 | 21.66 | 21.93 | 21.54 | 15,723 |
Jan 23, 2024 | 21.70 | 21.90 | 21.53 | 21.77 | 21.39 | 25,220 |
Jan 22, 2024 | 21.69 | 21.74 | 21.55 | 21.62 | 21.24 | 11,761 |
Jan 19, 2024 | 21.35 | 21.56 | 21.35 | 21.50 | 21.12 | 6,546 |
Jan 18, 2024 | 21.67 | 21.68 | 21.32 | 21.32 | 20.94 | 8,545 |
Jan 17, 2024 | 21.34 | 21.61 | 21.34 | 21.54 | 21.15 | 5,438 |
Jan 16, 2024 | 21.59 | 21.74 | 21.37 | 21.67 | 21.29 | 10,765 |
Jan 12, 2024 | 21.75 | 21.97 | 21.52 | 21.52 | 21.14 | 8,750 |
Jan 11, 2024 | 21.54 | 21.65 | 21.42 | 21.54 | 21.16 | 6,999 |
Jan 10, 2024 | 21.68 | 21.82 | 21.51 | 21.51 | 21.13 | 5,973 |
Jan 09, 2024 | 21.71 | 21.75 | 21.44 | 21.70 | 21.32 | 12,834 |
Jan 08, 2024 | 21.61 | 21.74 | 21.50 | 21.73 | 21.35 | 8,937 |
Jan 05, 2024 | 21.47 | 21.61 | 21.47 | 21.57 | 21.19 | 3,727 |
Jan 04, 2024 | 21.59 | 21.66 | 21.25 | 21.49 | 21.11 | 6,975 |
Jan 03, 2024 | 21.05 | 21.65 | 21.05 | 21.65 | 21.27 | 19,472 |
Jan 02, 2024 | 21.02 | 21.51 | 21.02 | 21.51 | 21.13 | 14,418 |
Dec 29, 2023 | 21.60 | 21.60 | 21.20 | 21.20 | 20.83 | 21,837 |
Dec 28, 2023 | 21.94 | 21.99 | 21.29 | 21.60 | 21.22 | 22,488 |
Dec 27, 2023 | 21.80 | 21.94 | 21.77 | 21.89 | 21.50 | 8,920 |
Dec 26, 2023 | 21.71 | 21.91 | 21.71 | 21.77 | 21.39 | 10,694 |
Dec 22, 2023 | 21.73 | 21.96 | 21.70 | 21.78 | 21.40 | 6,804 |
Dec 21, 2023 | 21.80 | 22.04 | 21.75 | 21.82 | 21.43 | 13,755 |
Dec 20, 2023 | 21.50 | 21.70 | 21.50 | 21.69 | 21.31 | 5,444 |
Dec 19, 2023 | 21.40 | 21.64 | 21.26 | 21.45 | 21.07 | 16,727 |
Dec 18, 2023 | 21.25 | 21.41 | 21.20 | 21.40 | 21.02 | 11,821 |
Dec 15, 2023 | 21.53 | 21.55 | 21.20 | 21.47 | 21.09 | 14,934 |
Dec 14, 2023 | 21.30 | 21.60 | 21.29 | 21.43 | 21.05 | 18,034 |
Dec 13, 2023 | 21.06 | 21.23 | 20.90 | 21.20 | 20.83 | 16,452 |
Dec 12, 2023 | 20.72 | 21.03 | 20.72 | 20.90 | 20.53 | 11,992 |
Dec 11, 2023 | 21.14 | 21.14 | 20.70 | 20.84 | 20.47 | 9,494 |
Dec 08, 2023 | 21.14 | 21.15 | 20.83 | 21.05 | 20.68 | 11,778 |
Dec 07, 2023 | 21.03 | 21.36 | 21.03 | 21.18 | 20.81 | 12,311 |
Dec 06, 2023 | 21.35 | 21.57 | 21.02 | 21.04 | 20.67 | 12,323 |
Dec 05, 2023 | 21.44 | 21.70 | 21.12 | 21.32 | 20.94 | 11,344 |
Dec 04, 2023 | 22.17 | 22.17 | 21.26 | 21.37 | 20.99 | 50,108 |
Dec 01, 2023 | 21.54 | 22.40 | 21.44 | 22.24 | 21.85 | 78,737 |
Nov 30, 2023 | 21.31 | 21.55 | 21.20 | 21.55 | 21.17 | 29,470 |
Nov 29, 2023 | 21.19 | 21.36 | 21.19 | 21.32 | 20.94 | 6,571 |
Nov 28, 2023 | 20.99 | 21.16 | 20.95 | 21.03 | 20.66 | 5,652 |
Nov 27, 2023 | 21.00 | 21.00 | 20.70 | 20.99 | 20.62 | 5,093 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |