Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 23.57 | 23.57 | 23.55 | 23.57 | 23.57 | 1,411 |
May 16, 2024 | 23.61 | 23.63 | 23.59 | 23.60 | 23.60 | 15,600 |
May 15, 2024 | 23.57 | 23.63 | 23.57 | 23.62 | 23.62 | 16,500 |
May 14, 2024 | 23.44 | 23.51 | 23.44 | 23.48 | 23.48 | 8,300 |
May 13, 2024 | 23.46 | 23.48 | 23.44 | 23.44 | 23.44 | 13,400 |
May 10, 2024 | 23.43 | 23.44 | 23.41 | 23.43 | 23.43 | 6,200 |
May 09, 2024 | 23.45 | 23.47 | 23.43 | 23.46 | 23.46 | 3,200 |
May 08, 2024 | 23.47 | 23.50 | 23.43 | 23.50 | 23.50 | 17,100 |
May 07, 2024 | 23.46 | 23.51 | 23.46 | 23.48 | 23.48 | 14,000 |
May 06, 2024 | 23.44 | 23.44 | 23.37 | 23.43 | 23.43 | 27,600 |
May 03, 2024 | 23.42 | 23.44 | 23.34 | 23.39 | 23.39 | 17,200 |
May 02, 2024 | 23.26 | 23.34 | 23.23 | 23.34 | 23.34 | 10,600 |
May 01, 2024 | 23.22 | 23.30 | 23.19 | 23.25 | 23.25 | 12,100 |
May 01, 2024 | 0.071 Dividend | |||||
Apr 30, 2024 | 23.27 | 23.38 | 23.17 | 23.38 | 23.31 | 28,900 |
Apr 29, 2024 | 23.32 | 23.34 | 23.28 | 23.32 | 23.25 | 16,400 |
Apr 26, 2024 | 23.23 | 23.28 | 23.23 | 23.23 | 23.16 | 4,800 |
Apr 25, 2024 | 23.17 | 23.23 | 23.13 | 23.22 | 23.15 | 3,000 |
Apr 24, 2024 | 23.24 | 23.26 | 23.24 | 23.25 | 23.18 | 6,400 |
Apr 23, 2024 | 23.25 | 23.34 | 23.25 | 23.32 | 23.25 | 8,200 |
Apr 22, 2024 | 23.23 | 23.30 | 23.22 | 23.29 | 23.22 | 16,300 |
Apr 19, 2024 | 23.28 | 23.28 | 23.24 | 23.27 | 23.20 | 3,300 |
Apr 18, 2024 | 23.28 | 23.28 | 23.20 | 23.24 | 23.17 | 39,900 |
Apr 17, 2024 | 23.23 | 23.33 | 23.22 | 23.30 | 23.23 | 20,500 |
Apr 16, 2024 | 23.21 | 23.24 | 23.16 | 23.22 | 23.15 | 61,600 |
Apr 15, 2024 | 23.28 | 23.29 | 23.23 | 23.24 | 23.17 | 7,500 |
Apr 12, 2024 | 23.37 | 23.40 | 23.36 | 23.37 | 23.30 | 19,900 |
Apr 11, 2024 | 23.32 | 23.38 | 23.25 | 23.31 | 23.24 | 50,900 |
Apr 10, 2024 | 23.44 | 23.44 | 23.34 | 23.34 | 23.27 | 8,900 |
Apr 09, 2024 | 23.55 | 23.59 | 23.54 | 23.58 | 23.51 | 3,600 |
Apr 08, 2024 | 23.45 | 23.53 | 23.45 | 23.52 | 23.45 | 4,500 |
Apr 05, 2024 | 23.52 | 23.57 | 23.52 | 23.53 | 23.46 | 4,700 |
Apr 04, 2024 | 23.61 | 23.61 | 23.54 | 23.58 | 23.50 | 8,400 |
Apr 03, 2024 | 23.49 | 23.57 | 23.49 | 23.54 | 23.47 | 15,200 |
Apr 02, 2024 | 23.54 | 23.59 | 23.52 | 23.59 | 23.52 | 13,200 |
Apr 01, 2024 | 23.61 | 23.61 | 23.51 | 23.57 | 23.50 | 14,700 |
Apr 01, 2024 | 0.076 Dividend | |||||
Mar 28, 2024 | 23.74 | 23.80 | 23.67 | 23.73 | 23.58 | 37,500 |
Mar 27, 2024 | 23.72 | 23.76 | 23.72 | 23.75 | 23.61 | 13,200 |
Mar 26, 2024 | 23.66 | 23.71 | 23.64 | 23.69 | 23.54 | 1,700 |
Mar 25, 2024 | 23.71 | 23.72 | 23.65 | 23.67 | 23.52 | 9,100 |
Mar 22, 2024 | 23.71 | 23.73 | 23.69 | 23.72 | 23.57 | 2,200 |
Mar 21, 2024 | 23.69 | 23.69 | 23.63 | 23.66 | 23.51 | 9,900 |
Mar 20, 2024 | 23.59 | 23.72 | 23.59 | 23.64 | 23.49 | 14,700 |
Mar 19, 2024 | 23.59 | 23.63 | 23.59 | 23.61 | 23.47 | 7,100 |
Mar 18, 2024 | 23.57 | 23.57 | 23.52 | 23.55 | 23.40 | 4,100 |
Mar 15, 2024 | 23.58 | 23.58 | 23.57 | 23.57 | 23.42 | 2,900 |
Mar 14, 2024 | 23.64 | 23.64 | 23.58 | 23.58 | 23.44 | 11,300 |
Mar 13, 2024 | 23.68 | 23.69 | 23.65 | 23.68 | 23.53 | 6,500 |
Mar 12, 2024 | 23.72 | 23.72 | 23.68 | 23.71 | 23.56 | 28,900 |
Mar 11, 2024 | 23.71 | 23.74 | 23.70 | 23.74 | 23.59 | 12,500 |
Mar 08, 2024 | 23.75 | 23.78 | 23.74 | 23.75 | 23.61 | 9,200 |
Mar 07, 2024 | 23.73 | 23.77 | 23.69 | 23.77 | 23.62 | 6,800 |
Mar 06, 2024 | 23.70 | 23.72 | 23.67 | 23.70 | 23.55 | 13,600 |
Mar 05, 2024 | 23.61 | 23.68 | 23.61 | 23.64 | 23.49 | 9,000 |
Mar 04, 2024 | 23.59 | 23.64 | 23.58 | 23.58 | 23.43 | 31,900 |
Mar 01, 2024 | 23.60 | 23.62 | 23.60 | 23.61 | 23.46 | 13,300 |
Mar 01, 2024 | 0.066 Dividend | |||||
Feb 29, 2024 | 23.62 | 23.64 | 23.59 | 23.60 | 23.39 | 2,800 |
Feb 28, 2024 | 23.57 | 23.59 | 23.55 | 23.58 | 23.36 | 5,600 |
Feb 27, 2024 | 23.56 | 23.57 | 23.53 | 23.55 | 23.34 | 4,000 |
Feb 26, 2024 | 23.57 | 23.62 | 23.55 | 23.58 | 23.37 | 32,200 |
Feb 23, 2024 | 23.52 | 23.61 | 23.52 | 23.59 | 23.38 | 5,400 |
Feb 22, 2024 | 23.52 | 23.54 | 23.51 | 23.52 | 23.31 | 4,600 |
Feb 21, 2024 | 23.58 | 23.63 | 23.51 | 23.53 | 23.32 | 8,500 |
Feb 20, 2024 | 23.58 | 23.59 | 23.56 | 23.57 | 23.36 | 12,200 |
Feb 16, 2024 | 23.51 | 23.54 | 23.49 | 23.51 | 23.30 | 5,400 |
Feb 15, 2024 | 23.60 | 23.61 | 23.54 | 23.58 | 23.37 | 10,100 |
Feb 14, 2024 | 23.50 | 23.52 | 23.47 | 23.51 | 23.30 | 5,900 |
Feb 13, 2024 | 23.50 | 23.51 | 23.44 | 23.46 | 23.25 | 11,200 |
Feb 12, 2024 | 23.63 | 23.64 | 23.59 | 23.63 | 23.41 | 8,000 |
Feb 09, 2024 | 23.60 | 23.62 | 23.59 | 23.61 | 23.40 | 2,300 |
Feb 08, 2024 | 23.63 | 23.65 | 23.62 | 23.62 | 23.41 | 11,200 |
Feb 07, 2024 | 23.66 | 23.69 | 23.64 | 23.67 | 23.46 | 13,100 |
Feb 06, 2024 | 23.59 | 23.68 | 23.59 | 23.62 | 23.41 | 5,300 |
Feb 05, 2024 | 23.64 | 23.64 | 23.58 | 23.61 | 23.40 | 7,300 |
Feb 02, 2024 | 23.70 | 23.74 | 23.68 | 23.69 | 23.48 | 8,700 |
Feb 01, 2024 | 23.83 | 23.86 | 23.81 | 23.84 | 23.63 | 11,100 |
Feb 01, 2024 | 0.074 Dividend | |||||
Jan 31, 2024 | 23.86 | 23.86 | 23.76 | 23.80 | 23.51 | 4,400 |
Jan 30, 2024 | 23.79 | 23.82 | 23.70 | 23.82 | 23.53 | 4,800 |
Jan 29, 2024 | 23.68 | 23.74 | 23.68 | 23.72 | 23.43 | 7,200 |
Jan 26, 2024 | 23.70 | 23.70 | 23.64 | 23.65 | 23.36 | 12,300 |
Jan 25, 2024 | 23.64 | 23.67 | 23.64 | 23.65 | 23.37 | 6,300 |
Jan 24, 2024 | 23.65 | 23.66 | 23.57 | 23.57 | 23.29 | 7,900 |
Jan 23, 2024 | 23.66 | 23.66 | 23.59 | 23.62 | 23.34 | 9,800 |
Jan 22, 2024 | 23.70 | 23.70 | 23.67 | 23.68 | 23.39 | 11,600 |
Jan 19, 2024 | 23.60 | 23.64 | 23.57 | 23.64 | 23.35 | 9,900 |
Jan 18, 2024 | 23.67 | 23.67 | 23.61 | 23.62 | 23.34 | 5,400 |
Jan 17, 2024 | 23.67 | 23.67 | 23.62 | 23.65 | 23.36 | 13,400 |
Jan 16, 2024 | 23.74 | 23.78 | 23.66 | 23.69 | 23.41 | 16,600 |
Jan 12, 2024 | 23.75 | 23.82 | 23.75 | 23.81 | 23.52 | 10,000 |
Jan 11, 2024 | 23.72 | 23.74 | 23.68 | 23.74 | 23.45 | 15,000 |
Jan 10, 2024 | 23.72 | 23.72 | 23.64 | 23.64 | 23.36 | 16,800 |
Jan 09, 2024 | 23.66 | 23.69 | 23.65 | 23.69 | 23.40 | 10,300 |
Jan 08, 2024 | 23.65 | 23.71 | 23.63 | 23.71 | 23.42 | 12,100 |
Jan 05, 2024 | 23.61 | 23.69 | 23.60 | 23.67 | 23.38 | 6,500 |
Jan 04, 2024 | 23.64 | 23.66 | 23.62 | 23.62 | 23.33 | 7,800 |
Jan 03, 2024 | 23.65 | 23.72 | 23.55 | 23.68 | 23.39 | 15,200 |
Jan 02, 2024 | 23.75 | 23.76 | 23.67 | 23.69 | 23.40 | 36,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |