Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.04 | 22.10 | 22.03 | 22.10 | 22.10 | 8,151 |
Apr 29, 2024 | 21.95 | 22.05 | 21.95 | 22.04 | 22.04 | 11,273 |
Apr 26, 2024 | 21.97 | 21.97 | 21.95 | 21.95 | 21.95 | 2,402 |
Apr 25, 2024 | 21.83 | 22.07 | 21.83 | 22.07 | 22.07 | 2,877 |
Apr 24, 2024 | 21.90 | 21.91 | 21.80 | 21.82 | 21.82 | 5,689 |
Apr 23, 2024 | 22.05 | 22.05 | 21.99 | 21.99 | 21.99 | 80,800 |
Apr 22, 2024 | 22.31 | 22.32 | 22.19 | 22.19 | 22.19 | 10,178 |
Apr 19, 2024 | 22.29 | 22.31 | 22.29 | 22.31 | 22.31 | 8,980 |
Apr 18, 2024 | 22.25 | 22.30 | 22.22 | 22.29 | 22.29 | 3,203 |
Apr 17, 2024 | 22.10 | 22.17 | 22.10 | 22.16 | 22.16 | 15,577 |
Apr 16, 2024 | 21.95 | 22.14 | 21.95 | 22.14 | 22.14 | 4,259 |
Apr 15, 2024 | 21.96 | 21.97 | 21.89 | 21.89 | 21.89 | 2,700 |
Apr 12, 2024 | 22.10 | 22.10 | 21.97 | 21.97 | 21.97 | 2,514 |
Apr 11, 2024 | 22.15 | 22.20 | 22.00 | 22.19 | 22.19 | 6,500 |
Apr 10, 2024 | 21.96 | 22.16 | 21.91 | 22.16 | 22.16 | 19,023 |
Apr 09, 2024 | 22.19 | 22.25 | 21.97 | 21.97 | 21.97 | 54,403 |
Apr 08, 2024 | 22.23 | 22.28 | 22.15 | 22.15 | 22.15 | 3,885 |
Apr 05, 2024 | 22.15 | 22.30 | 21.99 | 22.30 | 22.30 | 7,490 |
Apr 04, 2024 | 22.10 | 22.12 | 21.90 | 22.00 | 22.00 | 10,710 |
Apr 03, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 500 |
Apr 02, 2024 | 22.20 | 22.28 | 22.16 | 22.16 | 22.16 | 9,200 |
Apr 01, 2024 | 22.26 | 22.30 | 22.20 | 22.20 | 22.20 | 5,225 |
Mar 28, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 2,536 |
Mar 27, 2024 | 22.03 | 22.25 | 22.03 | 22.10 | 22.10 | 2,313 |
Mar 26, 2024 | 22.33 | 22.33 | 22.00 | 22.06 | 22.06 | 5,464 |
Mar 25, 2024 | 21.86 | 22.25 | 21.85 | 22.00 | 22.00 | 13,896 |
Mar 22, 2024 | 22.30 | 22.30 | 22.01 | 22.01 | 22.01 | 8,406 |
Mar 21, 2024 | 21.95 | 22.39 | 21.95 | 22.39 | 22.39 | 4,411 |
Mar 20, 2024 | 21.91 | 21.95 | 21.91 | 21.95 | 21.95 | 2,500 |
Mar 19, 2024 | 22.06 | 22.20 | 21.87 | 21.87 | 21.87 | 5,977 |
Mar 18, 2024 | 22.01 | 22.02 | 22.01 | 22.01 | 22.01 | 1,600 |
Mar 15, 2024 | 21.96 | 22.05 | 21.94 | 21.97 | 21.97 | 3,895 |
Mar 14, 2024 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | 1,200 |
Mar 13, 2024 | 21.90 | 21.90 | 21.80 | 21.85 | 21.85 | 1,900 |
Mar 12, 2024 | 21.90 | 21.90 | 21.80 | 21.85 | 21.85 | 660 |
Mar 11, 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 21.90 | 1,600 |
Mar 08, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2,600 |
Mar 07, 2024 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | 900 |
Mar 06, 2024 | 21.79 | 21.80 | 21.75 | 21.80 | 21.80 | 2,400 |
Mar 05, 2024 | 21.87 | 22.00 | 21.80 | 21.80 | 21.80 | 14,400 |
Mar 04, 2024 | 21.98 | 22.00 | 21.90 | 21.90 | 21.90 | 4,000 |
Mar 01, 2024 | 21.85 | 21.90 | 21.85 | 21.89 | 21.89 | 4,935 |
Feb 29, 2024 | 22.06 | 22.06 | 21.92 | 22.00 | 22.00 | 2,002 |
Feb 28, 2024 | 22.30 | 22.30 | 22.01 | 22.19 | 22.19 | 9,500 |
Feb 28, 2024 | 0.408625 Dividend | |||||
Feb 27, 2024 | 22.50 | 22.50 | 22.40 | 22.49 | 22.08 | 1,900 |
Feb 26, 2024 | 22.32 | 22.38 | 22.32 | 22.38 | 21.97 | 525 |
Feb 23, 2024 | 22.45 | 22.50 | 22.36 | 22.36 | 21.95 | 5,800 |
Feb 22, 2024 | 22.47 | 22.47 | 22.45 | 22.45 | 22.04 | 4,600 |
Feb 21, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.04 | 2,600 |
Feb 20, 2024 | 22.50 | 22.50 | 22.36 | 22.45 | 22.04 | 6,410 |
Feb 16, 2024 | 22.36 | 22.47 | 22.30 | 22.30 | 21.89 | 7,125 |
Feb 15, 2024 | 22.32 | 22.58 | 22.32 | 22.35 | 21.94 | 1,634 |
Feb 14, 2024 | 22.58 | 22.59 | 22.32 | 22.32 | 21.91 | 2,700 |
Feb 13, 2024 | 22.30 | 22.35 | 22.30 | 22.30 | 21.89 | 6,362 |
Feb 12, 2024 | 22.37 | 22.37 | 22.30 | 22.30 | 21.89 | 430 |
Feb 09, 2024 | 22.37 | 22.55 | 22.37 | 22.40 | 21.99 | 2,414 |
Feb 08, 2024 | 22.41 | 22.45 | 22.35 | 22.44 | 22.03 | 1,026 |
Feb 07, 2024 | 22.50 | 22.50 | 22.16 | 22.44 | 22.03 | 3,366 |
Feb 06, 2024 | 22.50 | 22.69 | 22.50 | 22.60 | 22.19 | 5,343 |
Feb 05, 2024 | 22.70 | 22.70 | 22.45 | 22.45 | 22.04 | 2,070 |
Feb 02, 2024 | 22.65 | 22.70 | 22.60 | 22.69 | 22.28 | 2,800 |
Feb 01, 2024 | 22.70 | 23.18 | 22.65 | 22.65 | 22.24 | 11,196 |
Jan 31, 2024 | 22.70 | 22.70 | 22.60 | 22.65 | 22.24 | 6,640 |
Jan 30, 2024 | 22.80 | 22.80 | 22.55 | 22.74 | 22.33 | 7,800 |
Jan 29, 2024 | 22.52 | 22.78 | 22.51 | 22.78 | 22.37 | 3,727 |
Jan 26, 2024 | 22.50 | 22.65 | 22.45 | 22.50 | 22.09 | 30,400 |
Jan 25, 2024 | 22.68 | 22.79 | 22.47 | 22.47 | 22.06 | 2,893 |
Jan 24, 2024 | 22.65 | 22.77 | 22.50 | 22.68 | 22.27 | 3,924 |
Jan 23, 2024 | 22.49 | 22.52 | 22.40 | 22.52 | 22.11 | 39,100 |
Jan 22, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.13 | 300 |
Jan 19, 2024 | 22.31 | 22.53 | 22.30 | 22.53 | 22.12 | 2,745 |
Jan 18, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.08 | 512 |
Jan 17, 2024 | 22.23 | 22.23 | 22.20 | 22.20 | 21.80 | 3,353 |
Jan 16, 2024 | 22.25 | 22.36 | 22.20 | 22.25 | 21.85 | 29,348 |
Jan 15, 2024 | 22.10 | 22.54 | 22.10 | 22.36 | 21.95 | 8,993 |
Jan 12, 2024 | 22.20 | 22.40 | 22.05 | 22.30 | 21.89 | 9,728 |
Jan 11, 2024 | 22.35 | 22.35 | 22.20 | 22.20 | 21.80 | 3,800 |
Jan 10, 2024 | 22.32 | 22.41 | 22.12 | 22.41 | 22.00 | 3,421 |
Jan 09, 2024 | 22.55 | 22.55 | 22.00 | 22.30 | 21.89 | 9,194 |
Jan 08, 2024 | 22.33 | 22.33 | 22.20 | 22.20 | 21.80 | 1,400 |
Jan 05, 2024 | 22.50 | 22.50 | 22.35 | 22.36 | 21.95 | 4,600 |
Jan 04, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.83 | - |
Jan 03, 2024 | 22.50 | 22.50 | 22.23 | 22.23 | 21.83 | 430 |
Jan 02, 2024 | 22.40 | 22.52 | 22.40 | 22.52 | 22.11 | 600 |
Dec 29, 2023 | 22.36 | 22.52 | 22.36 | 22.52 | 22.11 | 3,015 |
Dec 28, 2023 | 22.20 | 22.36 | 22.20 | 22.36 | 21.95 | 2,435 |
Dec 27, 2023 | 22.28 | 22.28 | 22.18 | 22.25 | 21.85 | 4,035 |
Dec 22, 2023 | 22.11 | 22.25 | 22.06 | 22.17 | 21.77 | 7,400 |
Dec 21, 2023 | 21.92 | 22.10 | 21.92 | 22.06 | 21.66 | 4,040 |
Dec 20, 2023 | 22.17 | 22.17 | 21.83 | 21.85 | 21.45 | 3,602 |
Dec 19, 2023 | 21.58 | 22.28 | 21.58 | 22.28 | 21.88 | 40,896 |
Dec 18, 2023 | 21.50 | 21.50 | 21.43 | 21.49 | 21.10 | 1,200 |
Dec 15, 2023 | 21.50 | 21.50 | 21.24 | 21.50 | 21.11 | 3,700 |
Dec 14, 2023 | 21.43 | 21.43 | 21.22 | 21.26 | 20.87 | 3,800 |
Dec 13, 2023 | 21.41 | 21.45 | 21.10 | 21.20 | 20.81 | 11,833 |
Dec 12, 2023 | 21.12 | 21.34 | 21.11 | 21.34 | 20.95 | 5,036 |
Dec 11, 2023 | 21.11 | 21.33 | 21.11 | 21.33 | 20.94 | 5,820 |
Dec 08, 2023 | 21.05 | 21.10 | 21.05 | 21.10 | 20.72 | 1,310 |
Dec 07, 2023 | 21.10 | 21.14 | 21.03 | 21.03 | 20.65 | 12,210 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |