Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 21.88 | 22.30 | 21.84 | 22.30 | 22.30 | 10,200 |
Apr 22, 2024 | 21.66 | 21.95 | 21.62 | 21.88 | 21.88 | 4,400 |
Apr 19, 2024 | 21.96 | 21.96 | 21.44 | 21.59 | 21.59 | 5,200 |
Apr 18, 2024 | 21.72 | 21.97 | 21.52 | 21.52 | 21.52 | 10,800 |
Apr 17, 2024 | 21.54 | 21.90 | 21.54 | 21.86 | 21.86 | 14,600 |
Apr 16, 2024 | 21.55 | 21.84 | 21.55 | 21.57 | 21.57 | 10,900 |
Apr 15, 2024 | 22.30 | 22.30 | 21.68 | 21.78 | 21.78 | 22,200 |
Apr 12, 2024 | 22.66 | 22.68 | 22.36 | 22.40 | 22.40 | 11,500 |
Apr 11, 2024 | 23.26 | 23.26 | 22.62 | 22.75 | 22.75 | 11,100 |
Apr 10, 2024 | 23.52 | 23.69 | 23.14 | 23.22 | 23.22 | 23,700 |
Apr 09, 2024 | 23.85 | 23.85 | 23.62 | 23.72 | 23.72 | 6,600 |
Apr 08, 2024 | 23.70 | 23.79 | 23.58 | 23.73 | 23.73 | 22,400 |
Apr 05, 2024 | 23.76 | 23.93 | 23.60 | 23.71 | 23.71 | 5,600 |
Apr 04, 2024 | 23.70 | 23.99 | 23.63 | 23.80 | 23.80 | 21,000 |
Apr 03, 2024 | 23.31 | 23.70 | 23.31 | 23.66 | 23.66 | 13,100 |
Apr 02, 2024 | 23.48 | 23.54 | 23.31 | 23.47 | 23.47 | 12,000 |
Apr 01, 2024 | 23.47 | 23.63 | 23.25 | 23.62 | 23.62 | 20,800 |
Mar 28, 2024 | 23.15 | 23.65 | 22.74 | 23.52 | 23.52 | 29,800 |
Mar 27, 2024 | 22.87 | 23.18 | 22.66 | 23.17 | 23.17 | 10,400 |
Mar 27, 2024 | 0.309 Dividend | |||||
Mar 26, 2024 | 23.21 | 23.33 | 22.98 | 23.14 | 22.83 | 6,300 |
Mar 25, 2024 | 23.27 | 23.36 | 23.15 | 23.15 | 22.84 | 4,200 |
Mar 22, 2024 | 23.46 | 23.59 | 23.07 | 23.26 | 22.95 | 7,600 |
Mar 21, 2024 | 23.20 | 23.46 | 23.19 | 23.36 | 23.05 | 16,800 |
Mar 20, 2024 | 22.88 | 23.12 | 22.82 | 23.12 | 22.81 | 9,400 |
Mar 19, 2024 | 22.74 | 22.96 | 22.67 | 22.93 | 22.62 | 11,100 |
Mar 18, 2024 | 22.94 | 22.94 | 22.58 | 22.89 | 22.58 | 11,600 |
Mar 15, 2024 | 22.98 | 23.13 | 22.82 | 22.97 | 22.66 | 7,900 |
Mar 14, 2024 | 23.23 | 23.23 | 22.91 | 23.00 | 22.69 | 13,200 |
Mar 13, 2024 | 23.19 | 23.49 | 23.19 | 23.42 | 23.11 | 10,100 |
Mar 12, 2024 | 23.09 | 23.26 | 22.95 | 23.21 | 22.90 | 8,900 |
Mar 11, 2024 | 23.25 | 23.41 | 23.04 | 23.04 | 22.73 | 10,300 |
Mar 08, 2024 | 23.57 | 23.57 | 23.12 | 23.28 | 22.97 | 16,000 |
Mar 07, 2024 | 23.19 | 23.68 | 23.19 | 23.60 | 23.28 | 9,200 |
Mar 06, 2024 | 23.16 | 23.42 | 23.09 | 23.24 | 22.93 | 12,600 |
Mar 05, 2024 | 23.10 | 23.29 | 22.94 | 22.99 | 22.68 | 16,100 |
Mar 04, 2024 | 23.34 | 23.74 | 23.05 | 23.05 | 22.74 | 17,900 |
Mar 01, 2024 | 23.64 | 23.77 | 23.15 | 23.42 | 23.10 | 17,400 |
Feb 29, 2024 | 22.99 | 23.79 | 22.76 | 23.77 | 23.45 | 47,600 |
Feb 28, 2024 | 22.91 | 23.03 | 22.85 | 23.03 | 22.72 | 10,200 |
Feb 27, 2024 | 22.99 | 23.00 | 22.81 | 22.84 | 22.54 | 10,500 |
Feb 26, 2024 | 22.99 | 23.10 | 22.84 | 22.98 | 22.67 | 6,900 |
Feb 23, 2024 | 23.00 | 23.20 | 22.86 | 22.87 | 22.56 | 29,200 |
Feb 22, 2024 | 23.15 | 23.21 | 22.87 | 22.87 | 22.56 | 12,600 |
Feb 21, 2024 | 22.87 | 23.15 | 22.87 | 23.03 | 22.72 | 7,600 |
Feb 20, 2024 | 23.01 | 23.01 | 22.85 | 22.98 | 22.67 | 11,600 |
Feb 16, 2024 | 23.13 | 23.33 | 22.95 | 23.04 | 22.74 | 10,800 |
Feb 15, 2024 | 23.14 | 23.38 | 23.13 | 23.20 | 22.89 | 6,300 |
Feb 14, 2024 | 23.35 | 23.58 | 23.18 | 23.24 | 22.93 | 6,800 |
Feb 13, 2024 | 23.34 | 23.37 | 23.03 | 23.07 | 22.76 | 10,400 |
Feb 12, 2024 | 23.49 | 23.66 | 23.14 | 23.59 | 23.27 | 12,000 |
Feb 09, 2024 | 23.39 | 23.47 | 23.27 | 23.47 | 23.16 | 5,200 |
Feb 08, 2024 | 23.12 | 23.38 | 23.12 | 23.32 | 23.01 | 8,300 |
Feb 07, 2024 | 23.31 | 23.38 | 22.97 | 23.26 | 22.95 | 11,900 |
Feb 06, 2024 | 23.14 | 23.35 | 22.83 | 23.18 | 22.87 | 19,700 |
Feb 05, 2024 | 23.31 | 23.38 | 22.76 | 23.14 | 22.83 | 11,400 |
Feb 02, 2024 | 23.25 | 23.56 | 22.96 | 23.42 | 23.11 | 11,400 |
Feb 01, 2024 | 22.78 | 23.57 | 22.24 | 23.57 | 23.26 | 63,500 |
Jan 31, 2024 | 23.26 | 23.55 | 22.75 | 22.75 | 22.45 | 58,300 |
Jan 30, 2024 | 23.45 | 23.51 | 23.16 | 23.33 | 23.02 | 14,400 |
Jan 29, 2024 | 23.23 | 23.51 | 23.06 | 23.31 | 23.00 | 12,100 |
Jan 26, 2024 | 23.06 | 23.42 | 22.95 | 23.30 | 22.99 | 19,500 |
Jan 25, 2024 | 23.01 | 23.24 | 22.90 | 23.22 | 22.91 | 12,100 |
Jan 24, 2024 | 23.25 | 23.25 | 22.66 | 22.99 | 22.68 | 14,200 |
Jan 23, 2024 | 23.06 | 23.24 | 22.90 | 23.10 | 22.79 | 6,200 |
Jan 22, 2024 | 22.55 | 23.40 | 22.46 | 23.10 | 22.79 | 10,800 |
Jan 19, 2024 | 21.95 | 22.74 | 21.95 | 22.62 | 22.32 | 9,600 |
Jan 18, 2024 | 22.26 | 22.39 | 22.26 | 22.27 | 21.97 | 12,600 |
Jan 17, 2024 | 22.41 | 22.43 | 22.20 | 22.31 | 22.01 | 7,400 |
Jan 16, 2024 | 22.50 | 22.74 | 22.41 | 22.41 | 22.11 | 19,000 |
Jan 12, 2024 | 22.43 | 22.60 | 22.27 | 22.41 | 22.11 | 9,900 |
Jan 11, 2024 | 22.30 | 22.64 | 22.25 | 22.35 | 22.05 | 11,500 |
Jan 10, 2024 | 22.44 | 22.54 | 22.34 | 22.46 | 22.16 | 7,800 |
Jan 09, 2024 | 22.10 | 22.57 | 22.02 | 22.56 | 22.26 | 6,000 |
Jan 08, 2024 | 22.26 | 22.39 | 21.83 | 22.36 | 22.06 | 20,800 |
Jan 05, 2024 | 22.42 | 22.48 | 21.87 | 22.23 | 21.93 | 6,300 |
Jan 04, 2024 | 22.13 | 22.50 | 22.01 | 22.08 | 21.78 | 12,600 |
Jan 03, 2024 | 22.18 | 22.43 | 22.07 | 22.13 | 21.83 | 9,800 |
Jan 02, 2024 | 22.47 | 22.84 | 22.27 | 22.34 | 22.04 | 16,600 |
Dec 29, 2023 | 22.86 | 23.40 | 22.44 | 22.44 | 22.14 | 19,300 |
Dec 28, 2023 | 22.94 | 23.39 | 22.84 | 22.87 | 22.56 | 15,900 |
Dec 27, 2023 | 23.10 | 23.31 | 22.81 | 23.13 | 22.82 | 24,000 |
Dec 27, 2023 | 0.309 Dividend | |||||
Dec 26, 2023 | 23.32 | 23.53 | 23.02 | 23.25 | 22.63 | 14,600 |
Dec 22, 2023 | 23.44 | 23.50 | 23.00 | 23.35 | 22.73 | 22,400 |
Dec 21, 2023 | 22.71 | 23.30 | 22.64 | 23.30 | 22.68 | 19,400 |
Dec 20, 2023 | 23.12 | 23.20 | 22.56 | 22.60 | 22.00 | 27,500 |
Dec 19, 2023 | 22.56 | 23.10 | 22.53 | 22.91 | 22.30 | 24,600 |
Dec 18, 2023 | 22.84 | 22.99 | 22.53 | 22.75 | 22.15 | 13,300 |
Dec 15, 2023 | 22.90 | 23.44 | 22.80 | 22.88 | 22.27 | 20,700 |
Dec 14, 2023 | 22.93 | 23.52 | 22.52 | 22.90 | 22.29 | 16,500 |
Dec 13, 2023 | 23.17 | 23.49 | 22.35 | 23.49 | 22.87 | 38,300 |
Dec 12, 2023 | 22.66 | 23.14 | 22.42 | 22.68 | 22.08 | 12,100 |
Dec 11, 2023 | 22.51 | 23.47 | 22.26 | 22.78 | 22.18 | 19,500 |
Dec 08, 2023 | 22.88 | 23.90 | 22.39 | 22.62 | 22.02 | 22,900 |
Dec 07, 2023 | 22.66 | 23.29 | 22.59 | 22.73 | 22.13 | 13,200 |
Dec 06, 2023 | 22.94 | 23.25 | 22.67 | 22.73 | 22.13 | 12,100 |
Dec 05, 2023 | 23.01 | 23.25 | 22.68 | 22.90 | 22.29 | 16,000 |
Dec 04, 2023 | 22.75 | 23.21 | 22.43 | 22.90 | 22.29 | 19,400 |
Dec 01, 2023 | 22.53 | 23.05 | 22.33 | 23.05 | 22.44 | 26,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |