Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 21.97 | 21.98 | 21.89 | 21.93 | 21.93 | 34,270 |
Apr 18, 2024 | 22.05 | 22.07 | 21.94 | 21.95 | 21.95 | 34,400 |
Apr 17, 2024 | 22.22 | 22.22 | 21.99 | 22.03 | 22.03 | 41,700 |
Apr 16, 2024 | 22.18 | 22.18 | 22.07 | 22.09 | 22.09 | 18,600 |
Apr 15, 2024 | 22.58 | 22.59 | 22.22 | 22.26 | 22.26 | 31,400 |
Apr 12, 2024 | 22.50 | 22.50 | 22.30 | 22.32 | 22.32 | 12,300 |
Apr 11, 2024 | 22.55 | 22.55 | 22.40 | 22.51 | 22.51 | 21,400 |
Apr 10, 2024 | 22.33 | 22.46 | 22.33 | 22.44 | 22.44 | 26,300 |
Apr 09, 2024 | 22.68 | 22.68 | 22.50 | 22.57 | 22.57 | 16,200 |
Apr 08, 2024 | 22.55 | 22.61 | 22.55 | 22.56 | 22.56 | 22,600 |
Apr 05, 2024 | 22.50 | 22.51 | 22.43 | 22.49 | 22.49 | 12,100 |
Apr 04, 2024 | 22.65 | 22.66 | 22.36 | 22.37 | 22.37 | 10,100 |
Apr 03, 2024 | 22.45 | 22.53 | 22.39 | 22.49 | 22.49 | 9,300 |
Apr 02, 2024 | 22.47 | 22.49 | 22.34 | 22.49 | 22.49 | 99,500 |
Apr 01, 2024 | 22.66 | 22.67 | 22.58 | 22.62 | 22.62 | 16,900 |
Mar 28, 2024 | 22.74 | 22.74 | 22.63 | 22.66 | 22.66 | 13,800 |
Mar 27, 2024 | 22.82 | 22.82 | 22.66 | 22.75 | 22.75 | 17,400 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 26, 2024 | 22.80 | 22.86 | 22.79 | 22.82 | 22.66 | 4,900 |
Mar 25, 2024 | 22.84 | 22.84 | 22.78 | 22.79 | 22.63 | 24,900 |
Mar 22, 2024 | 22.87 | 22.89 | 22.83 | 22.83 | 22.67 | 24,100 |
Mar 21, 2024 | 22.84 | 22.88 | 22.73 | 22.88 | 22.72 | 28,300 |
Mar 20, 2024 | 22.59 | 22.73 | 22.59 | 22.73 | 22.57 | 25,900 |
Mar 19, 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 22.45 | 12,700 |
Mar 18, 2024 | 22.52 | 22.59 | 22.50 | 22.59 | 22.43 | 38,600 |
Mar 15, 2024 | 22.56 | 22.57 | 22.49 | 22.57 | 22.41 | 13,200 |
Mar 14, 2024 | 22.55 | 22.60 | 22.47 | 22.54 | 22.38 | 58,500 |
Mar 13, 2024 | 22.64 | 22.64 | 22.57 | 22.60 | 22.44 | 23,800 |
Mar 12, 2024 | 22.50 | 22.64 | 22.47 | 22.64 | 22.48 | 44,200 |
Mar 11, 2024 | 22.49 | 22.49 | 22.37 | 22.43 | 22.27 | 21,800 |
Mar 08, 2024 | 22.68 | 22.68 | 22.53 | 22.59 | 22.43 | 26,200 |
Mar 07, 2024 | 22.50 | 22.62 | 22.50 | 22.61 | 22.45 | 18,200 |
Mar 06, 2024 | 22.42 | 22.48 | 22.41 | 22.45 | 22.29 | 23,700 |
Mar 05, 2024 | 22.35 | 22.38 | 22.27 | 22.32 | 22.16 | 39,600 |
Mar 04, 2024 | 22.34 | 22.36 | 22.27 | 22.33 | 22.17 | 31,100 |
Mar 01, 2024 | 22.28 | 22.35 | 22.19 | 22.35 | 22.19 | 48,300 |
Feb 29, 2024 | 22.18 | 22.18 | 22.04 | 22.14 | 21.98 | 23,300 |
Feb 28, 2024 | 22.12 | 22.12 | 22.05 | 22.09 | 21.94 | 28,000 |
Feb 27, 2024 | 22.07 | 22.15 | 22.06 | 22.15 | 21.99 | 12,700 |
Feb 26, 2024 | 22.05 | 22.12 | 22.04 | 22.07 | 21.92 | 14,800 |
Feb 23, 2024 | 22.05 | 22.10 | 22.02 | 22.08 | 21.93 | 33,200 |
Feb 22, 2024 | 22.00 | 22.03 | 21.95 | 22.03 | 21.88 | 19,000 |
Feb 21, 2024 | 21.78 | 21.80 | 21.71 | 21.79 | 21.64 | 10,500 |
Feb 20, 2024 | 21.87 | 21.87 | 21.77 | 21.83 | 21.68 | 42,000 |
Feb 16, 2024 | 21.72 | 21.75 | 21.65 | 21.68 | 21.53 | 14,900 |
Feb 15, 2024 | 21.62 | 21.62 | 21.56 | 21.60 | 21.45 | 9,700 |
Feb 14, 2024 | 21.45 | 21.54 | 21.44 | 21.54 | 21.39 | 12,600 |
Feb 13, 2024 | 21.42 | 21.43 | 21.25 | 21.34 | 21.19 | 58,900 |
Feb 12, 2024 | 21.45 | 21.48 | 21.42 | 21.47 | 21.32 | 51,000 |
Feb 09, 2024 | 21.32 | 21.50 | 21.32 | 21.44 | 21.29 | 55,000 |
Feb 08, 2024 | 21.38 | 21.38 | 21.31 | 21.37 | 21.22 | 20,700 |
Feb 07, 2024 | 21.46 | 21.46 | 21.35 | 21.38 | 21.23 | 6,600 |
Feb 06, 2024 | 21.43 | 21.44 | 21.35 | 21.44 | 21.29 | 7,200 |
Feb 05, 2024 | 21.35 | 21.43 | 21.27 | 21.43 | 21.28 | 8,000 |
Feb 02, 2024 | 21.26 | 21.41 | 21.26 | 21.41 | 21.26 | 21,200 |
Feb 01, 2024 | 21.46 | 21.46 | 21.27 | 21.46 | 21.31 | 11,700 |
Jan 31, 2024 | 21.45 | 21.45 | 21.29 | 21.33 | 21.18 | 18,500 |
Jan 30, 2024 | 21.32 | 21.37 | 21.31 | 21.36 | 21.21 | 19,400 |
Jan 29, 2024 | 21.39 | 21.44 | 21.30 | 21.44 | 21.29 | 18,600 |
Jan 26, 2024 | 21.28 | 21.39 | 21.28 | 21.34 | 21.19 | 24,800 |
Jan 25, 2024 | 21.36 | 21.36 | 21.22 | 21.28 | 21.13 | 21,000 |
Jan 24, 2024 | 21.19 | 21.34 | 21.19 | 21.32 | 21.17 | 9,300 |
Jan 23, 2024 | 21.10 | 21.16 | 21.00 | 21.16 | 21.01 | 17,100 |
Jan 22, 2024 | 21.03 | 21.14 | 21.03 | 21.14 | 20.99 | 28,400 |
Jan 19, 2024 | 21.01 | 21.01 | 20.88 | 20.98 | 20.83 | 55,500 |
Jan 18, 2024 | 20.99 | 21.06 | 20.92 | 21.06 | 20.91 | 16,300 |
Jan 17, 2024 | 20.92 | 20.92 | 20.80 | 20.88 | 20.73 | 17,100 |
Jan 16, 2024 | 21.19 | 21.19 | 21.03 | 21.08 | 20.93 | 27,600 |
Jan 15, 2024 | 21.17 | 21.42 | 21.17 | 21.40 | 21.25 | 72,500 |
Jan 12, 2024 | 21.15 | 21.28 | 21.15 | 21.28 | 21.13 | 46,600 |
Jan 11, 2024 | 21.16 | 21.19 | 21.07 | 21.18 | 21.03 | 12,900 |
Jan 10, 2024 | 21.07 | 21.16 | 21.07 | 21.14 | 20.99 | 8,800 |
Jan 09, 2024 | 21.10 | 21.10 | 21.01 | 21.03 | 20.88 | 26,900 |
Jan 08, 2024 | 20.97 | 21.16 | 20.97 | 21.16 | 21.01 | 9,200 |
Jan 05, 2024 | 20.96 | 21.05 | 20.91 | 20.97 | 20.82 | 19,000 |
Jan 04, 2024 | 20.83 | 21.00 | 20.83 | 20.91 | 20.76 | 59,300 |
Jan 03, 2024 | 20.88 | 20.93 | 20.79 | 20.89 | 20.74 | 18,600 |
Jan 02, 2024 | 21.04 | 21.06 | 20.97 | 20.99 | 20.84 | 21,500 |
Dec 29, 2023 | 21.16 | 21.20 | 20.99 | 21.20 | 21.05 | 11,800 |
Dec 28, 2023 | 21.00 | 21.09 | 21.00 | 21.06 | 20.91 | 25,000 |
Dec 27, 2023 | 21.01 | 21.07 | 20.91 | 21.06 | 20.91 | 37,800 |
Dec 27, 2023 | 0.16 Dividend | |||||
Dec 22, 2023 | 21.15 | 21.15 | 21.08 | 21.10 | 20.79 | 22,700 |
Dec 21, 2023 | 21.08 | 21.11 | 21.02 | 21.08 | 20.77 | 22,800 |
Dec 20, 2023 | 21.10 | 21.11 | 20.93 | 20.93 | 20.63 | 26,600 |
Dec 19, 2023 | 21.02 | 21.09 | 21.02 | 21.02 | 20.71 | 9,200 |
Dec 18, 2023 | 20.92 | 21.03 | 20.92 | 21.01 | 20.70 | 26,500 |
Dec 15, 2023 | 21.14 | 21.14 | 20.91 | 20.91 | 20.61 | 37,000 |
Dec 14, 2023 | 21.25 | 21.25 | 21.10 | 21.16 | 20.85 | 46,300 |
Dec 13, 2023 | 20.90 | 21.14 | 20.88 | 21.14 | 20.83 | 27,800 |
Dec 12, 2023 | 20.88 | 21.00 | 20.88 | 21.00 | 20.69 | 11,400 |
Dec 11, 2023 | 20.85 | 20.95 | 20.80 | 20.95 | 20.65 | 13,800 |
Dec 08, 2023 | 20.78 | 20.92 | 20.78 | 20.92 | 20.62 | 16,600 |
Dec 07, 2023 | 20.74 | 20.88 | 20.74 | 20.86 | 20.56 | 43,300 |
Dec 06, 2023 | 20.81 | 20.86 | 20.72 | 20.72 | 20.42 | 29,500 |
Dec 05, 2023 | 20.60 | 20.72 | 20.60 | 20.66 | 20.36 | 9,000 |
Dec 04, 2023 | 20.67 | 20.69 | 20.58 | 20.69 | 20.39 | 8,100 |
Dec 01, 2023 | 20.67 | 20.78 | 20.63 | 20.74 | 20.44 | 13,100 |
Nov 30, 2023 | 20.78 | 20.78 | 20.63 | 20.68 | 20.38 | 25,300 |
Nov 29, 2023 | 20.68 | 20.77 | 20.68 | 20.72 | 20.42 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |