Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.51 | 23.53 | 23.48 | 23.53 | 23.53 | 48,132 |
May 02, 2024 | 23.49 | 23.51 | 23.47 | 23.50 | 23.50 | 23,900 |
May 01, 2024 | 23.50 | 23.50 | 23.45 | 23.49 | 23.49 | 12,800 |
Apr 30, 2024 | 23.44 | 23.46 | 23.44 | 23.44 | 23.44 | 13,200 |
Apr 29, 2024 | 23.46 | 23.48 | 23.45 | 23.46 | 23.46 | 10,500 |
Apr 26, 2024 | 23.46 | 23.46 | 23.44 | 23.44 | 23.44 | 12,500 |
Apr 25, 2024 | 23.42 | 23.45 | 23.41 | 23.45 | 23.45 | 9,000 |
Apr 24, 2024 | 23.50 | 23.50 | 23.46 | 23.49 | 23.49 | 33,300 |
Apr 23, 2024 | 23.52 | 23.52 | 23.48 | 23.50 | 23.50 | 16,500 |
Apr 22, 2024 | 23.52 | 23.52 | 23.47 | 23.50 | 23.50 | 14,200 |
Apr 22, 2024 | 0.056 Dividend | |||||
Apr 19, 2024 | 23.55 | 23.55 | 23.52 | 23.54 | 23.48 | 9,800 |
Apr 18, 2024 | 23.52 | 23.54 | 23.52 | 23.53 | 23.48 | 12,100 |
Apr 17, 2024 | 23.55 | 23.55 | 23.50 | 23.54 | 23.48 | 8,700 |
Apr 16, 2024 | 23.51 | 23.51 | 23.48 | 23.50 | 23.44 | 8,400 |
Apr 15, 2024 | 23.52 | 23.52 | 23.47 | 23.48 | 23.42 | 27,000 |
Apr 12, 2024 | 23.52 | 23.54 | 23.44 | 23.53 | 23.47 | 28,900 |
Apr 11, 2024 | 23.50 | 23.52 | 23.45 | 23.48 | 23.42 | 30,500 |
Apr 10, 2024 | 23.47 | 23.50 | 23.46 | 23.47 | 23.41 | 28,000 |
Apr 09, 2024 | 23.59 | 23.60 | 23.55 | 23.57 | 23.51 | 103,000 |
Apr 08, 2024 | 23.55 | 23.56 | 23.53 | 23.56 | 23.50 | 12,600 |
Apr 05, 2024 | 23.52 | 23.56 | 23.52 | 23.55 | 23.49 | 17,600 |
Apr 04, 2024 | 23.56 | 23.61 | 23.54 | 23.59 | 23.53 | 49,500 |
Apr 03, 2024 | 23.56 | 23.58 | 23.53 | 23.56 | 23.50 | 26,700 |
Apr 02, 2024 | 23.65 | 23.65 | 23.56 | 23.58 | 23.52 | 19,100 |
Apr 01, 2024 | 23.67 | 23.67 | 23.62 | 23.63 | 23.57 | 27,000 |
Mar 28, 2024 | 23.69 | 23.69 | 23.65 | 23.66 | 23.60 | 17,700 |
Mar 27, 2024 | 23.62 | 23.68 | 23.62 | 23.66 | 23.60 | 20,300 |
Mar 26, 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 23.63 | 28,000 |
Mar 25, 2024 | 23.77 | 23.77 | 23.68 | 23.70 | 23.64 | 21,900 |
Mar 22, 2024 | 23.74 | 23.74 | 23.71 | 23.72 | 23.66 | 20,200 |
Mar 21, 2024 | 23.72 | 23.72 | 23.68 | 23.68 | 23.63 | 37,100 |
Mar 20, 2024 | 23.68 | 23.73 | 23.67 | 23.73 | 23.67 | 17,300 |
Mar 19, 2024 | 23.74 | 23.74 | 23.70 | 23.73 | 23.67 | 23,300 |
Mar 18, 2024 | 23.68 | 23.72 | 23.66 | 23.72 | 23.66 | 43,800 |
Mar 18, 2024 | 0.054 Dividend | |||||
Mar 15, 2024 | 23.78 | 23.78 | 23.72 | 23.75 | 23.63 | 25,500 |
Mar 14, 2024 | 23.85 | 23.85 | 23.73 | 23.74 | 23.63 | 11,600 |
Mar 13, 2024 | 23.79 | 23.81 | 23.76 | 23.78 | 23.67 | 16,800 |
Mar 12, 2024 | 23.81 | 23.81 | 23.76 | 23.77 | 23.66 | 15,900 |
Mar 11, 2024 | 23.85 | 23.85 | 23.78 | 23.80 | 23.68 | 11,100 |
Mar 08, 2024 | 23.79 | 23.82 | 23.77 | 23.79 | 23.68 | 16,600 |
Mar 07, 2024 | 23.76 | 23.81 | 23.73 | 23.77 | 23.66 | 17,900 |
Mar 06, 2024 | 23.80 | 23.83 | 23.75 | 23.78 | 23.67 | 45,500 |
Mar 05, 2024 | 23.72 | 23.80 | 23.72 | 23.78 | 23.67 | 15,800 |
Mar 04, 2024 | 23.81 | 23.81 | 23.71 | 23.72 | 23.61 | 44,100 |
Mar 01, 2024 | 23.72 | 23.80 | 23.72 | 23.76 | 23.65 | 24,500 |
Feb 29, 2024 | 23.79 | 23.79 | 23.68 | 23.75 | 23.64 | 17,800 |
Feb 28, 2024 | 23.71 | 23.78 | 23.71 | 23.72 | 23.61 | 17,300 |
Feb 27, 2024 | 23.66 | 23.72 | 23.66 | 23.70 | 23.59 | 33,900 |
Feb 26, 2024 | 23.78 | 23.78 | 23.63 | 23.66 | 23.55 | 104,300 |
Feb 23, 2024 | 23.79 | 23.79 | 23.69 | 23.71 | 23.60 | 153,300 |
Feb 22, 2024 | 23.76 | 23.76 | 23.68 | 23.72 | 23.61 | 49,300 |
Feb 21, 2024 | 23.73 | 23.75 | 23.69 | 23.72 | 23.61 | 55,600 |
Feb 20, 2024 | 23.69 | 23.73 | 23.69 | 23.73 | 23.62 | 61,200 |
Feb 20, 2024 | 0.052 Dividend | |||||
Feb 16, 2024 | 23.71 | 23.76 | 23.71 | 23.75 | 23.59 | 16,200 |
Feb 15, 2024 | 23.73 | 23.77 | 23.71 | 23.77 | 23.61 | 6,100 |
Feb 14, 2024 | 23.73 | 23.77 | 23.72 | 23.76 | 23.60 | 21,200 |
Feb 13, 2024 | 23.77 | 23.77 | 23.70 | 23.71 | 23.55 | 25,000 |
Feb 12, 2024 | 23.84 | 23.84 | 23.75 | 23.77 | 23.61 | 21,700 |
Feb 09, 2024 | 23.76 | 23.77 | 23.71 | 23.77 | 23.61 | 22,300 |
Feb 08, 2024 | 23.77 | 23.77 | 23.70 | 23.73 | 23.57 | 11,600 |
Feb 07, 2024 | 23.76 | 23.77 | 23.72 | 23.73 | 23.57 | 10,100 |
Feb 06, 2024 | 23.75 | 23.77 | 23.74 | 23.75 | 23.58 | 12,900 |
Feb 05, 2024 | 23.83 | 23.83 | 23.70 | 23.72 | 23.56 | 71,500 |
Feb 02, 2024 | 23.86 | 23.86 | 23.73 | 23.78 | 23.62 | 64,800 |
Feb 01, 2024 | 23.84 | 23.87 | 23.81 | 23.85 | 23.69 | 26,900 |
Jan 31, 2024 | 23.78 | 23.83 | 23.78 | 23.80 | 23.64 | 16,400 |
Jan 30, 2024 | 23.75 | 23.78 | 23.70 | 23.76 | 23.60 | 36,000 |
Jan 29, 2024 | 23.67 | 23.75 | 23.67 | 23.74 | 23.58 | 27,200 |
Jan 26, 2024 | 23.71 | 23.71 | 23.67 | 23.68 | 23.52 | 16,400 |
Jan 25, 2024 | 23.67 | 23.71 | 23.66 | 23.70 | 23.54 | 24,600 |
Jan 24, 2024 | 23.70 | 23.70 | 23.59 | 23.62 | 23.45 | 28,300 |
Jan 23, 2024 | 23.65 | 23.67 | 23.63 | 23.66 | 23.49 | 37,700 |
Jan 22, 2024 | 23.68 | 23.70 | 23.66 | 23.68 | 23.52 | 35,100 |
Jan 22, 2024 | 0.051 Dividend | |||||
Jan 19, 2024 | 23.71 | 23.72 | 23.69 | 23.70 | 23.49 | 10,200 |
Jan 18, 2024 | 23.81 | 23.81 | 23.71 | 23.75 | 23.54 | 103,900 |
Jan 17, 2024 | 23.77 | 23.82 | 23.75 | 23.75 | 23.54 | 29,000 |
Jan 16, 2024 | 23.86 | 23.86 | 23.75 | 23.82 | 23.61 | 18,000 |
Jan 12, 2024 | 23.84 | 23.89 | 23.84 | 23.87 | 23.66 | 8,700 |
Jan 11, 2024 | 23.85 | 23.90 | 23.82 | 23.86 | 23.65 | 11,300 |
Jan 10, 2024 | 23.86 | 23.87 | 23.84 | 23.86 | 23.65 | 15,300 |
Jan 09, 2024 | 23.88 | 23.92 | 23.86 | 23.88 | 23.66 | 36,600 |
Jan 08, 2024 | 23.81 | 23.91 | 23.81 | 23.84 | 23.63 | 104,700 |
Jan 05, 2024 | 23.86 | 23.88 | 23.81 | 23.85 | 23.64 | 17,800 |
Jan 04, 2024 | 23.87 | 23.87 | 23.82 | 23.86 | 23.65 | 11,100 |
Jan 03, 2024 | 23.84 | 23.92 | 23.83 | 23.88 | 23.66 | 32,000 |
Jan 02, 2024 | 23.87 | 23.88 | 23.83 | 23.86 | 23.65 | 21,900 |
Dec 29, 2023 | 23.89 | 23.91 | 23.83 | 23.90 | 23.69 | 48,400 |
Dec 28, 2023 | 23.89 | 23.89 | 23.83 | 23.84 | 23.63 | 12,200 |
Dec 27, 2023 | 23.86 | 23.92 | 23.85 | 23.88 | 23.66 | 59,100 |
Dec 26, 2023 | 23.88 | 23.88 | 23.81 | 23.86 | 23.65 | 169,000 |
Dec 22, 2023 | 23.86 | 23.86 | 23.81 | 23.83 | 23.62 | 55,700 |
Dec 21, 2023 | 23.86 | 23.86 | 23.78 | 23.80 | 23.59 | 63,500 |
Dec 20, 2023 | 23.88 | 23.88 | 23.76 | 23.83 | 23.61 | 75,800 |
Dec 19, 2023 | 23.75 | 23.79 | 23.73 | 23.76 | 23.55 | 20,800 |
Dec 18, 2023 | 23.75 | 23.82 | 23.73 | 23.78 | 23.57 | 25,700 |
Dec 18, 2023 | 0.056 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |