Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.08 | 21.10 | 21.05 | 21.10 | 21.10 | 16,378 |
Apr 23, 2024 | 21.07 | 21.19 | 21.07 | 21.15 | 21.15 | 9,530 |
Apr 22, 2024 | 21.06 | 21.13 | 21.06 | 21.12 | 21.12 | 17,635 |
Apr 19, 2024 | 21.07 | 21.12 | 21.07 | 21.10 | 21.10 | 13,901 |
Apr 18, 2024 | 21.09 | 21.09 | 21.05 | 21.08 | 21.08 | 15,594 |
Apr 17, 2024 | 21.09 | 21.14 | 21.07 | 21.13 | 21.13 | 15,483 |
Apr 16, 2024 | 21.08 | 21.08 | 20.99 | 21.03 | 21.03 | 16,994 |
Apr 15, 2024 | 21.14 | 21.14 | 21.06 | 21.09 | 21.09 | 36,164 |
Apr 12, 2024 | 21.27 | 21.27 | 21.22 | 21.23 | 21.23 | 18,231 |
Apr 11, 2024 | 21.26 | 21.26 | 21.15 | 21.19 | 21.19 | 17,785 |
Apr 10, 2024 | 21.28 | 21.28 | 21.17 | 21.19 | 21.19 | 22,579 |
Apr 09, 2024 | 21.43 | 21.44 | 21.42 | 21.44 | 21.44 | 16,576 |
Apr 08, 2024 | 21.33 | 21.38 | 21.33 | 21.36 | 21.36 | 24,879 |
Apr 05, 2024 | 21.41 | 21.45 | 21.37 | 21.36 | 21.36 | 19,935 |
Apr 04, 2024 | 21.47 | 21.49 | 21.44 | 21.50 | 21.50 | 14,320 |
Apr 03, 2024 | 21.38 | 21.44 | 21.36 | 21.44 | 21.44 | 11,791 |
Apr 02, 2024 | 21.41 | 21.43 | 21.35 | 21.43 | 21.43 | 23,876 |
Apr 01, 2024 | 21.52 | 21.52 | 21.42 | 21.44 | 21.44 | 18,353 |
Apr 01, 2024 | 0.136249 Dividend | |||||
Mar 28, 2024 | 21.75 | 21.75 | 21.73 | 21.77 | 21.63 | 5,405 |
Mar 27, 2024 | 21.74 | 21.77 | 21.71 | 21.78 | 21.64 | 9,593 |
Mar 26, 2024 | 21.64 | 21.70 | 21.64 | 21.69 | 21.55 | 11,534 |
Mar 25, 2024 | 21.71 | 21.71 | 21.65 | 21.68 | 21.54 | 8,595 |
Mar 22, 2024 | 21.75 | 21.75 | 21.69 | 21.72 | 21.58 | 13,416 |
Mar 21, 2024 | 21.65 | 21.68 | 21.62 | 21.65 | 21.51 | 32,976 |
Mar 20, 2024 | 21.61 | 21.64 | 21.58 | 21.61 | 21.47 | 16,826 |
Mar 19, 2024 | 21.55 | 21.60 | 21.55 | 21.59 | 21.45 | 11,447 |
Mar 18, 2024 | 21.55 | 21.56 | 21.51 | 21.54 | 21.41 | 24,117 |
Mar 15, 2024 | 21.53 | 21.58 | 21.53 | 21.56 | 21.43 | 11,848 |
Mar 14, 2024 | 21.62 | 21.65 | 21.56 | 21.57 | 21.44 | 53,563 |
Mar 13, 2024 | 21.69 | 21.72 | 21.69 | 21.70 | 21.56 | 14,935 |
Mar 12, 2024 | 21.77 | 21.77 | 21.71 | 21.73 | 21.59 | 17,423 |
Mar 11, 2024 | 21.80 | 21.82 | 21.77 | 21.80 | 21.66 | 42,289 |
Mar 08, 2024 | 21.83 | 21.83 | 21.79 | 21.77 | 21.63 | 16,078 |
Mar 07, 2024 | 21.81 | 21.81 | 21.75 | 21.79 | 21.65 | 8,129 |
Mar 06, 2024 | 21.73 | 21.78 | 21.73 | 21.76 | 21.62 | 18,406 |
Mar 05, 2024 | 21.66 | 21.74 | 21.66 | 21.73 | 21.59 | 462,169 |
Mar 04, 2024 | 21.56 | 21.62 | 21.56 | 21.59 | 21.45 | 21,400 |
Mar 01, 2024 | 21.52 | 21.66 | 21.49 | 21.65 | 21.51 | 21,012 |
Mar 01, 2024 | 0.047571 Dividend | |||||
Feb 29, 2024 | 21.60 | 21.65 | 21.60 | 21.62 | 21.44 | 31,026 |
Feb 28, 2024 | 21.50 | 21.59 | 21.50 | 21.58 | 21.40 | 24,527 |
Feb 27, 2024 | 21.54 | 21.58 | 21.52 | 21.54 | 21.36 | 7,868 |
Feb 26, 2024 | 21.62 | 21.62 | 21.53 | 21.55 | 21.37 | 27,951 |
Feb 23, 2024 | 21.57 | 21.63 | 21.54 | 21.61 | 21.43 | 23,765 |
Feb 22, 2024 | 21.54 | 21.56 | 21.50 | 21.52 | 21.34 | 62,496 |
Feb 21, 2024 | 21.58 | 21.59 | 21.51 | 21.53 | 21.35 | 25,523 |
Feb 20, 2024 | 21.59 | 21.61 | 21.57 | 21.59 | 21.41 | 43,230 |
Feb 16, 2024 | 21.49 | 21.56 | 21.49 | 21.56 | 21.38 | 20,819 |
Feb 15, 2024 | 21.62 | 21.63 | 21.60 | 21.63 | 21.45 | 6,196 |
Feb 14, 2024 | 21.47 | 21.58 | 21.47 | 21.57 | 21.39 | 25,869 |
Feb 13, 2024 | 21.49 | 21.55 | 21.48 | 21.49 | 21.31 | 24,454 |
Feb 12, 2024 | 21.70 | 21.70 | 21.64 | 21.68 | 21.50 | 49,894 |
Feb 09, 2024 | 21.64 | 21.68 | 21.64 | 21.68 | 21.50 | 29,171 |
Feb 08, 2024 | 21.69 | 21.72 | 21.67 | 21.68 | 21.50 | 15,887 |
Feb 07, 2024 | 21.76 | 21.81 | 21.74 | 21.75 | 21.57 | 499,987 |
Feb 06, 2024 | 21.72 | 21.80 | 21.71 | 21.80 | 21.62 | 39,444 |
Feb 05, 2024 | 21.74 | 21.74 | 21.67 | 21.68 | 21.50 | 36,294 |
Feb 02, 2024 | 21.85 | 21.89 | 21.81 | 21.87 | 21.69 | 23,001 |
Feb 01, 2024 | 22.00 | 22.10 | 22.00 | 22.03 | 21.84 | 32,700 |
Feb 01, 2024 | 0.051326 Dividend | |||||
Jan 31, 2024 | 21.98 | 22.02 | 21.94 | 21.99 | 21.75 | 52,426 |
Jan 30, 2024 | 21.90 | 21.90 | 21.82 | 21.89 | 21.65 | 9,505 |
Jan 29, 2024 | 21.79 | 21.86 | 21.79 | 21.85 | 21.61 | 345,193 |
Jan 26, 2024 | 21.77 | 21.79 | 21.74 | 21.76 | 21.53 | 31,749 |
Jan 25, 2024 | 21.80 | 21.80 | 21.74 | 21.79 | 21.56 | 57,750 |
Jan 24, 2024 | 21.80 | 21.82 | 21.69 | 21.69 | 21.46 | 25,371 |
Jan 23, 2024 | 21.76 | 21.76 | 21.71 | 21.74 | 21.51 | 430,363 |
Jan 22, 2024 | 21.84 | 21.84 | 21.78 | 21.79 | 21.56 | 43,871 |
Jan 19, 2024 | 21.73 | 21.75 | 21.69 | 21.76 | 21.53 | 329,579 |
Jan 18, 2024 | 21.79 | 21.79 | 21.74 | 21.74 | 21.51 | 39,689 |
Jan 17, 2024 | 21.73 | 21.80 | 21.73 | 21.77 | 21.54 | 64,464 |
Jan 16, 2024 | 22.01 | 22.01 | 21.81 | 21.84 | 21.61 | 48,101 |
Jan 15, 2024 | 22.06 | 22.11 | 21.98 | 21.98 | 21.74 | 13,796 |
Jan 12, 2024 | 21.98 | 22.03 | 21.96 | 21.98 | 21.74 | 10,161 |
Jan 11, 2024 | 21.83 | 21.96 | 21.83 | 21.95 | 21.71 | 27,256 |
Jan 10, 2024 | 21.89 | 21.92 | 21.83 | 21.83 | 21.60 | 95,795 |
Jan 09, 2024 | 21.80 | 21.89 | 21.80 | 21.87 | 21.63 | 47,245 |
Jan 08, 2024 | 21.79 | 21.91 | 21.79 | 21.88 | 21.64 | 41,536 |
Jan 05, 2024 | 21.76 | 21.90 | 21.76 | 21.78 | 21.55 | 47,867 |
Jan 04, 2024 | 21.86 | 21.87 | 21.83 | 21.84 | 21.61 | 30,073 |
Jan 03, 2024 | 21.86 | 21.96 | 21.85 | 21.95 | 21.71 | 28,645 |
Jan 02, 2024 | 21.95 | 21.97 | 21.92 | 21.92 | 21.68 | 79,572 |
Dec 29, 2023 | 22.04 | 22.06 | 22.02 | 22.04 | 21.80 | 34,917 |
Dec 28, 2023 | 22.10 | 22.11 | 22.06 | 22.09 | 21.85 | 75,923 |
Dec 27, 2023 | 22.12 | 22.14 | 22.05 | 22.14 | 21.90 | 16,609 |
Dec 22, 2023 | 22.03 | 22.03 | 21.94 | 21.98 | 21.74 | 45,618 |
Dec 22, 2023 | 0.048554 Dividend | |||||
Dec 21, 2023 | 22.09 | 22.09 | 22.02 | 22.03 | 21.74 | 56,551 |
Dec 20, 2023 | 22.03 | 22.06 | 21.99 | 22.04 | 21.75 | 64,585 |
Dec 19, 2023 | 21.95 | 22.00 | 21.95 | 21.96 | 21.68 | 375,797 |
Dec 18, 2023 | 21.97 | 21.97 | 21.92 | 21.93 | 21.65 | 20,963 |
Dec 15, 2023 | 21.96 | 22.03 | 21.96 | 21.97 | 21.69 | 15,186 |
Dec 14, 2023 | 21.95 | 22.05 | 21.95 | 22.03 | 21.74 | 27,808 |
Dec 13, 2023 | 21.58 | 21.86 | 21.58 | 21.85 | 21.57 | 24,509 |
Dec 12, 2023 | 21.52 | 21.59 | 21.52 | 21.58 | 21.30 | 23,708 |
Dec 11, 2023 | 21.49 | 21.54 | 21.47 | 21.52 | 21.24 | 90,559 |
Dec 08, 2023 | 21.55 | 21.57 | 21.49 | 21.54 | 21.26 | 13,382 |
Dec 07, 2023 | 21.65 | 21.68 | 21.61 | 21.63 | 21.35 | 13,315 |
Dec 06, 2023 | 21.63 | 21.67 | 21.60 | 21.63 | 21.35 | 162,076 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |