Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 19, 2024 | 23.78 | 24.05 | 23.78 | 24.05 | 24.05 | 1,600 |
Apr 18, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 500 |
Apr 17, 2024 | 23.80 | 23.80 | 23.60 | 23.72 | 23.72 | 700 |
Apr 16, 2024 | 23.80 | 23.83 | 23.80 | 23.83 | 23.83 | 1,800 |
Apr 15, 2024 | 23.83 | 23.98 | 23.53 | 23.98 | 23.98 | 2,600 |
Apr 12, 2024 | 23.83 | 23.83 | 23.62 | 23.73 | 23.73 | 3,100 |
Apr 11, 2024 | 23.69 | 23.85 | 23.69 | 23.85 | 23.85 | 1,000 |
Apr 10, 2024 | 23.75 | 23.81 | 23.75 | 23.75 | 23.75 | 5,200 |
Apr 09, 2024 | 23.83 | 23.83 | 23.77 | 23.79 | 23.79 | 9,100 |
Apr 08, 2024 | 23.76 | 23.85 | 23.75 | 23.85 | 23.85 | 2,100 |
Apr 05, 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 3,000 |
Apr 04, 2024 | 23.73 | 24.00 | 23.60 | 23.84 | 23.84 | 1,900 |
Apr 03, 2024 | 23.60 | 23.72 | 23.60 | 23.72 | 23.72 | 3,200 |
Apr 02, 2024 | 23.70 | 23.78 | 23.40 | 23.78 | 23.78 | 3,300 |
Apr 01, 2024 | 23.69 | 23.70 | 23.66 | 23.70 | 23.70 | 1,700 |
Mar 28, 2024 | 23.53 | 23.80 | 23.53 | 23.80 | 23.80 | 1,800 |
Mar 27, 2024 | 23.73 | 23.83 | 23.61 | 23.82 | 23.82 | 2,700 |
Mar 26, 2024 | 23.78 | 23.78 | 23.74 | 23.77 | 23.77 | 500 |
Mar 25, 2024 | 23.78 | 23.88 | 23.74 | 23.75 | 23.75 | 1,100 |
Mar 22, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 200 |
Mar 21, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 900 |
Mar 20, 2024 | 23.88 | 23.90 | 22.90 | 23.90 | 23.90 | 15,300 |
Mar 19, 2024 | 23.92 | 24.05 | 23.88 | 23.88 | 23.88 | 6,400 |
Mar 18, 2024 | 23.95 | 23.95 | 23.91 | 23.95 | 23.95 | 1,900 |
Mar 15, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 14, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 200 |
Mar 14, 2024 | 0.391 Dividend | |||||
Mar 13, 2024 | 24.20 | 24.28 | 24.17 | 24.21 | 23.82 | 2,800 |
Mar 12, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.85 | 100 |
Mar 11, 2024 | 24.00 | 24.18 | 24.00 | 24.18 | 23.79 | 600 |
Mar 08, 2024 | 24.15 | 24.15 | 23.95 | 23.98 | 23.59 | 6,700 |
Mar 07, 2024 | 24.20 | 24.24 | 24.18 | 24.20 | 23.81 | 3,100 |
Mar 06, 2024 | 24.22 | 24.30 | 24.21 | 24.25 | 23.86 | 1,100 |
Mar 05, 2024 | 24.21 | 24.28 | 24.21 | 24.28 | 23.89 | 2,200 |
Mar 04, 2024 | 24.18 | 24.29 | 24.18 | 24.29 | 23.90 | 1,200 |
Mar 01, 2024 | 24.21 | 24.24 | 24.15 | 24.24 | 23.85 | 1,400 |
Feb 29, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.06 | - |
Feb 28, 2024 | 24.32 | 24.46 | 24.28 | 24.46 | 24.06 | 1,500 |
Feb 27, 2024 | 24.70 | 24.70 | 24.35 | 24.47 | 24.07 | 3,800 |
Feb 26, 2024 | 24.24 | 24.70 | 24.24 | 24.70 | 24.30 | 600 |
Feb 23, 2024 | 24.08 | 24.47 | 24.08 | 24.45 | 24.06 | 1,100 |
Feb 22, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.96 | - |
Feb 21, 2024 | 24.50 | 24.50 | 23.83 | 24.35 | 23.96 | 1,200 |
Feb 20, 2024 | 24.35 | 24.68 | 24.06 | 24.68 | 24.28 | 1,000 |
Feb 16, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.18 | 300 |
Feb 15, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Feb 14, 2024 | 24.47 | 24.50 | 24.46 | 24.50 | 24.10 | 2,000 |
Feb 13, 2024 | 24.30 | 24.69 | 24.26 | 24.69 | 24.29 | 400 |
Feb 12, 2024 | 24.32 | 24.44 | 23.84 | 24.42 | 24.02 | 2,800 |
Feb 09, 2024 | 23.92 | 24.40 | 23.82 | 24.36 | 23.97 | 2,400 |
Feb 08, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.86 | 500 |
Feb 07, 2024 | 23.85 | 24.40 | 23.85 | 24.35 | 23.96 | 1,600 |
Feb 06, 2024 | 24.20 | 24.29 | 24.17 | 24.29 | 23.90 | 900 |
Feb 05, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.81 | 400 |
Feb 02, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 800 |
Feb 01, 2024 | 24.14 | 24.69 | 24.00 | 24.04 | 23.65 | 8,900 |
Jan 31, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.40 | - |
Jan 30, 2024 | 24.64 | 24.80 | 23.81 | 24.80 | 24.40 | 2,300 |
Jan 29, 2024 | 24.06 | 24.64 | 24.00 | 24.64 | 24.24 | 1,500 |
Jan 26, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | - |
Jan 25, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | 300 |
Jan 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 400 |
Jan 23, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | 800 |
Jan 22, 2024 | 24.48 | 24.66 | 24.46 | 24.65 | 24.25 | 1,600 |
Jan 19, 2024 | 24.36 | 24.69 | 24.36 | 24.69 | 24.29 | 1,000 |
Jan 18, 2024 | 24.01 | 24.46 | 23.95 | 24.38 | 23.99 | 2,700 |
Jan 17, 2024 | 24.48 | 24.68 | 24.46 | 24.68 | 24.28 | 700 |
Jan 16, 2024 | 24.63 | 24.63 | 23.81 | 24.58 | 24.18 | 5,200 |
Jan 12, 2024 | 24.51 | 24.72 | 24.51 | 24.72 | 24.32 | 1,000 |
Jan 11, 2024 | 24.70 | 24.70 | 24.68 | 24.69 | 24.29 | 2,500 |
Jan 10, 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.30 | 1,100 |
Jan 09, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 1,000 |
Jan 08, 2024 | 24.50 | 24.50 | 24.35 | 24.50 | 24.10 | 1,400 |
Jan 05, 2024 | 24.30 | 24.39 | 24.30 | 24.39 | 24.00 | 6,100 |
Jan 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 700 |
Jan 03, 2024 | 24.50 | 24.50 | 24.45 | 24.50 | 24.10 | 700 |
Jan 02, 2024 | 24.50 | 24.50 | 24.32 | 24.50 | 24.10 | 2,400 |
Dec 29, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
Dec 28, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 200 |
Dec 27, 2023 | 24.13 | 24.50 | 24.13 | 24.50 | 24.10 | 900 |
Dec 26, 2023 | 24.30 | 24.49 | 24.30 | 24.49 | 24.09 | 300 |
Dec 22, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.06 | 100 |
Dec 21, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.89 | - |
Dec 20, 2023 | 24.00 | 24.28 | 24.00 | 24.28 | 23.89 | 2,300 |
Dec 19, 2023 | 24.15 | 24.28 | 24.05 | 24.10 | 23.71 | 3,400 |
Dec 18, 2023 | 23.84 | 24.29 | 23.84 | 24.29 | 23.90 | 1,100 |
Dec 15, 2023 | 23.65 | 24.30 | 23.65 | 24.30 | 23.91 | 2,100 |
Dec 14, 2023 | 23.86 | 24.18 | 23.54 | 24.12 | 23.73 | 10,400 |
Dec 14, 2023 | 0.391 Dividend | |||||
Dec 13, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.62 | 100 |
Dec 12, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 23.59 | - |
Dec 11, 2023 | 24.33 | 24.37 | 24.33 | 24.37 | 23.59 | 400 |
Dec 08, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.38 | 200 |
Dec 07, 2023 | 24.10 | 24.10 | 24.08 | 24.08 | 23.31 | 1,800 |
Dec 06, 2023 | 24.40 | 24.40 | 23.81 | 24.15 | 23.38 | 15,300 |
Dec 05, 2023 | 23.80 | 24.30 | 23.80 | 24.30 | 23.52 | 2,100 |
Dec 04, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.21 | 500 |
Dec 01, 2023 | 23.99 | 24.00 | 23.99 | 24.00 | 23.23 | 2,400 |
Nov 30, 2023 | 23.95 | 24.25 | 23.95 | 24.25 | 23.48 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |