Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 200 |
Apr 25, 2024 | 23.94 | 23.94 | 23.93 | 23.93 | 23.93 | 589 |
Apr 24, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 470 |
Apr 23, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 118 |
Apr 22, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 866 |
Apr 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 165 |
Apr 18, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 173 |
Apr 17, 2024 | 23.73 | 23.74 | 23.73 | 23.73 | 23.73 | 903 |
Apr 16, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 101 |
Apr 15, 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.76 | 348 |
Apr 12, 2024 | 23.90 | 23.91 | 23.90 | 23.91 | 23.91 | 593 |
Apr 11, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 109 |
Apr 10, 2024 | 24.17 | 24.23 | 24.17 | 24.23 | 24.23 | 1,085 |
Apr 09, 2024 | 24.36 | 24.37 | 24.36 | 24.37 | 24.37 | 465 |
Apr 08, 2024 | 24.27 | 24.30 | 24.27 | 24.30 | 24.30 | 232 |
Apr 05, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 335 |
Apr 04, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 188 |
Apr 03, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 119 |
Apr 02, 2024 | 24.11 | 24.12 | 24.11 | 24.12 | 24.12 | 448 |
Apr 01, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Mar 28, 2024 | 24.13 | 24.15 | 24.13 | 24.14 | 24.14 | 676 |
Mar 27, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 557 |
Mar 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 233 |
Mar 22, 2024 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 351 |
Mar 21, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | 222 |
Mar 21, 2024 | 0.0853 Dividend | |||||
Mar 20, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.19 | 119 |
Mar 19, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.10 | 139 |
Mar 18, 2024 | 24.19 | 24.20 | 24.19 | 24.20 | 24.11 | 771 |
Mar 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.07 | 608 |
Mar 14, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | - |
Mar 13, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | 255 |
Mar 12, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | 420 |
Mar 11, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.04 | 931 |
Mar 08, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | 398 |
Mar 07, 2024 | 24.17 | 24.18 | 24.17 | 24.18 | 24.10 | 1,115 |
Mar 06, 2024 | 23.92 | 23.93 | 23.92 | 23.93 | 23.85 | 672 |
Mar 05, 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.68 | 393 |
Mar 04, 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 23.75 | 1,093 |
Mar 01, 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 23.70 | 616 |
Feb 29, 2024 | 23.44 | 23.47 | 23.44 | 23.46 | 23.38 | 876 |
Feb 28, 2024 | 23.30 | 23.31 | 23.30 | 23.30 | 23.22 | 710 |
Feb 27, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.24 | 934 |
Feb 26, 2024 | 23.30 | 23.32 | 23.28 | 23.28 | 23.20 | 1,137 |
Feb 23, 2024 | 23.27 | 23.34 | 23.27 | 23.34 | 23.26 | 700 |
Feb 22, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.21 | 1,512 |
Feb 21, 2024 | 23.03 | 23.04 | 23.02 | 23.03 | 22.95 | 8,600 |
Feb 20, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.00 | 914 |
Feb 16, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.14 | 806 |
Feb 15, 2024 | 23.12 | 23.19 | 23.12 | 23.19 | 23.11 | 3,447 |
Feb 14, 2024 | 22.93 | 22.94 | 22.93 | 22.94 | 22.86 | 631 |
Feb 13, 2024 | 22.58 | 22.59 | 22.58 | 22.58 | 22.50 | 1,567 |
Feb 12, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.93 | 1,613 |
Feb 09, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | 154 |
Feb 08, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.77 | 850 |
Feb 07, 2024 | 22.92 | 22.95 | 22.92 | 22.95 | 22.87 | 668 |
Feb 06, 2024 | 23.04 | 23.04 | 23.03 | 23.03 | 22.95 | 284 |
Feb 05, 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 22.96 | 1,537 |
Feb 02, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.17 | 554 |
Feb 01, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | 370 |
Jan 31, 2024 | 23.23 | 23.23 | 23.05 | 23.05 | 22.97 | 1,029 |
Jan 30, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | 741 |
Jan 29, 2024 | 23.14 | 23.15 | 23.14 | 23.15 | 23.07 | 282 |
Jan 26, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 1,075 |
Jan 25, 2024 | 22.92 | 22.99 | 22.92 | 22.99 | 22.91 | 997 |
Jan 24, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.83 | 545 |
Jan 23, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.79 | 498 |
Jan 22, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.71 | 881 |
Jan 19, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.66 | 637 |
Jan 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.49 | 102 |
Jan 17, 2024 | 22.30 | 22.36 | 22.30 | 22.35 | 22.27 | 2,125 |
Jan 16, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.48 | 296 |
Jan 15, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.53 | 300 |
Jan 12, 2024 | 22.57 | 22.57 | 22.56 | 22.56 | 22.48 | 267 |
Jan 11, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.43 | 505 |
Jan 10, 2024 | 22.55 | 22.56 | 22.55 | 22.56 | 22.48 | 222 |
Jan 09, 2024 | 22.47 | 22.48 | 22.47 | 22.48 | 22.40 | 256 |
Jan 08, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 100 |
Jan 05, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.24 | 522 |
Jan 04, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.20 | 305 |
Jan 03, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.18 | 137 |
Jan 02, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.23 | 423 |
Dec 29, 2023 | 22.46 | 22.48 | 22.46 | 22.48 | 22.40 | 443 |
Dec 28, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.35 | 300 |
Dec 27, 2023 | 22.50 | 22.50 | 22.48 | 22.48 | 22.40 | 525 |
Dec 22, 2023 | 22.39 | 22.39 | 22.38 | 22.38 | 22.30 | 269 |
Dec 21, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.21 | 366 |
Dec 20, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | 344 |
Dec 20, 2023 | 0.0726 Dividend | |||||
Dec 19, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.27 | 283 |
Dec 18, 2023 | 22.25 | 22.25 | 22.24 | 22.24 | 22.09 | 251 |
Dec 15, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 21.97 | 100 |
Dec 14, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | 343 |
Dec 13, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.08 | 228 |
Dec 12, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.80 | 107 |
Dec 11, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.74 | 179 |
Dec 08, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.84 | 138 |
Dec 07, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.79 | 285 |
Dec 06, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |