Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.15 | 23.43 | 23.14 | 23.43 | 23.43 | - |
Apr 17, 2024 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | - |
Apr 16, 2024 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | - |
Apr 15, 2024 | 23.72 | 23.72 | 23.63 | 23.63 | 23.63 | - |
Apr 12, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Apr 11, 2024 | 23.32 | 23.96 | 23.30 | 23.96 | 23.96 | - |
Apr 10, 2024 | 24.23 | 24.24 | 23.38 | 23.38 | 23.38 | - |
Apr 09, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 08, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Apr 05, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Apr 04, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Apr 03, 2024 | 23.38 | 23.51 | 23.38 | 23.51 | 23.51 | - |
Apr 02, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 28, 2024 | 24.42 | 24.68 | 24.42 | 24.68 | 24.68 | - |
Mar 27, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Mar 27, 2024 | 0.285 Dividend | |||||
Mar 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.38 | - |
Mar 25, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.36 | - |
Mar 22, 2024 | 23.94 | 23.94 | 23.72 | 23.76 | 23.47 | - |
Mar 21, 2024 | 23.30 | 23.74 | 23.30 | 23.74 | 23.45 | - |
Mar 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.92 | - |
Mar 19, 2024 | 23.30 | 23.34 | 23.24 | 23.26 | 22.98 | - |
Mar 18, 2024 | 23.34 | 23.46 | 23.32 | 23.32 | 23.04 | - |
Mar 15, 2024 | 23.14 | 23.14 | 23.04 | 23.04 | 22.76 | 150 |
Mar 14, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.02 | - |
Mar 13, 2024 | 23.26 | 23.38 | 23.26 | 23.34 | 23.06 | - |
Mar 12, 2024 | 22.70 | 23.34 | 22.70 | 23.32 | 23.04 | - |
Mar 11, 2024 | 22.54 | 22.54 | 22.44 | 22.44 | 22.17 | - |
Mar 08, 2024 | 22.50 | 22.96 | 22.50 | 22.78 | 22.51 | 450 |
Mar 07, 2024 | 22.42 | 22.62 | 22.42 | 22.62 | 22.35 | - |
Mar 06, 2024 | 22.40 | 22.92 | 22.40 | 22.56 | 22.29 | 220 |
Mar 05, 2024 | 22.30 | 22.86 | 22.30 | 22.66 | 22.39 | 24 |
Mar 04, 2024 | 22.22 | 22.62 | 22.22 | 22.52 | 22.25 | - |
Mar 01, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.66 | - |
Feb 29, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.48 | - |
Feb 28, 2024 | 22.06 | 22.12 | 22.06 | 22.12 | 21.85 | - |
Feb 27, 2024 | 22.14 | 22.18 | 22.14 | 22.18 | 21.91 | - |
Feb 26, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.17 | - |
Feb 23, 2024 | 22.60 | 23.14 | 22.60 | 22.70 | 22.43 | 800 |
Feb 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | - |
Feb 21, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.27 | - |
Feb 20, 2024 | 22.64 | 23.00 | 22.64 | 22.72 | 22.45 | 65 |
Feb 19, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.43 | - |
Feb 16, 2024 | 22.56 | 22.96 | 22.56 | 22.96 | 22.68 | - |
Feb 15, 2024 | 22.36 | 22.80 | 22.36 | 22.80 | 22.53 | 68 |
Feb 14, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.11 | - |
Feb 13, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.37 | - |
Feb 12, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.29 | - |
Feb 09, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.35 | - |
Feb 08, 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 22.53 | - |
Feb 07, 2024 | 22.60 | 22.74 | 22.60 | 22.74 | 22.47 | - |
Feb 06, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.11 | - |
Feb 05, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.47 | - |
Feb 02, 2024 | 23.00 | 23.00 | 22.78 | 22.78 | 22.51 | - |
Feb 01, 2024 | 22.86 | 23.04 | 22.86 | 23.04 | 22.76 | - |
Jan 31, 2024 | 22.90 | 23.22 | 22.90 | 23.22 | 22.94 | 50 |
Jan 30, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.62 | - |
Jan 29, 2024 | 22.56 | 22.68 | 22.56 | 22.68 | 22.41 | - |
Jan 26, 2024 | 22.70 | 22.70 | 22.68 | 22.68 | 22.41 | - |
Jan 25, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.21 | - |
Jan 24, 2024 | 22.76 | 22.76 | 22.60 | 22.60 | 22.33 | - |
Jan 23, 2024 | 22.88 | 23.18 | 22.88 | 22.98 | 22.70 | - |
Jan 22, 2024 | 22.76 | 23.14 | 22.76 | 23.14 | 22.86 | - |
Jan 19, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.17 | - |
Jan 18, 2024 | 22.74 | 22.76 | 22.68 | 22.76 | 22.49 | - |
Jan 17, 2024 | 23.12 | 23.12 | 22.74 | 22.74 | 22.47 | - |
Jan 16, 2024 | 23.26 | 23.52 | 23.26 | 23.52 | 23.24 | - |
Jan 15, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.43 | 190 |
Jan 12, 2024 | 23.32 | 23.46 | 23.32 | 23.46 | 23.18 | - |
Jan 11, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.28 | - |
Jan 10, 2024 | 23.80 | 23.84 | 23.80 | 23.84 | 23.55 | - |
Jan 09, 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 23.51 | - |
Jan 08, 2024 | 22.96 | 23.64 | 22.94 | 23.64 | 23.36 | - |
Jan 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.82 | - |
Jan 04, 2024 | 23.28 | 23.28 | 23.26 | 23.28 | 23.00 | - |
Jan 03, 2024 | 23.48 | 23.64 | 23.48 | 23.50 | 23.22 | - |
Jan 02, 2024 | 22.96 | 23.48 | 22.96 | 23.38 | 23.10 | - |
Dec 29, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.04 | - |
Dec 28, 2023 | 23.08 | 23.40 | 23.08 | 23.40 | 23.12 | 31 |
Dec 28, 2023 | 0.285 Dividend | |||||
Dec 27, 2023 | 23.36 | 23.36 | 23.32 | 23.36 | 22.80 | - |
Dec 22, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 22.52 | - |
Dec 21, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.62 | - |
Dec 20, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.64 | - |
Dec 19, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.50 | - |
Dec 18, 2023 | 23.38 | 23.38 | 23.28 | 23.28 | 22.72 | - |
Dec 15, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 22.97 | - |
Dec 14, 2023 | 23.02 | 23.44 | 23.02 | 23.44 | 22.88 | - |
Dec 13, 2023 | 22.68 | 22.84 | 22.68 | 22.84 | 22.29 | - |
Dec 12, 2023 | 22.48 | 22.92 | 22.48 | 22.92 | 22.37 | - |
Dec 11, 2023 | 22.36 | 22.64 | 22.36 | 22.64 | 22.09 | 1 |
Dec 08, 2023 | 22.64 | 22.64 | 22.50 | 22.50 | 21.96 | - |
Dec 07, 2023 | 22.54 | 22.54 | 22.52 | 22.52 | 21.98 | - |
Dec 06, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.27 | - |
Dec 05, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.25 | - |
Dec 04, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 21.80 | - |
Dec 01, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.06 | - |
Nov 30, 2023 | 21.30 | 21.38 | 21.30 | 21.38 | 20.86 | - |
Nov 29, 2023 | 21.20 | 21.36 | 21.20 | 21.36 | 20.85 | - |
Nov 28, 2023 | 21.38 | 21.52 | 21.38 | 21.50 | 20.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |