Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.90 | 21.94 | 21.78 | 21.82 | 21.82 | 12,638 |
Apr 25, 2024 | 21.55 | 21.85 | 21.45 | 21.80 | 21.80 | 11,519 |
Apr 24, 2024 | 21.94 | 22.06 | 21.82 | 22.02 | 22.02 | 6,906 |
Apr 23, 2024 | 21.78 | 22.04 | 21.76 | 21.97 | 21.97 | 20,322 |
Apr 22, 2024 | 21.43 | 21.78 | 21.43 | 21.78 | 21.78 | 5,290 |
Apr 19, 2024 | 21.27 | 21.45 | 21.12 | 21.45 | 21.45 | 19,075 |
Apr 18, 2024 | 21.19 | 21.27 | 21.07 | 21.12 | 21.12 | 24,386 |
Apr 17, 2024 | 21.05 | 21.32 | 21.03 | 21.24 | 21.24 | 38,558 |
Apr 16, 2024 | 20.85 | 21.01 | 20.79 | 20.91 | 20.91 | 45,492 |
Apr 15, 2024 | 21.79 | 21.79 | 20.99 | 21.10 | 21.10 | 14,509 |
Apr 12, 2024 | 21.76 | 21.77 | 21.60 | 21.77 | 21.77 | 4,413 |
Apr 11, 2024 | 22.06 | 22.06 | 21.58 | 21.91 | 21.91 | 9,002 |
Apr 10, 2024 | 22.20 | 22.20 | 21.85 | 21.99 | 21.99 | 14,573 |
Apr 09, 2024 | 22.51 | 22.51 | 22.28 | 22.35 | 22.35 | 5,702 |
Apr 08, 2024 | 22.49 | 22.50 | 22.25 | 22.44 | 22.44 | 7,160 |
Apr 05, 2024 | 22.68 | 22.68 | 22.40 | 22.45 | 22.45 | 5,528 |
Apr 04, 2024 | 22.51 | 22.63 | 22.40 | 22.63 | 22.63 | 27,419 |
Apr 03, 2024 | 22.61 | 22.64 | 22.40 | 22.40 | 22.40 | 35,312 |
Apr 02, 2024 | 22.65 | 22.94 | 22.61 | 22.67 | 22.67 | 7,959 |
Apr 01, 2024 | 23.19 | 23.19 | 22.75 | 22.78 | 22.78 | 25,343 |
Mar 28, 2024 | 23.26 | 23.34 | 22.88 | 22.88 | 22.88 | 25,604 |
Mar 28, 2024 | 0.32031 Dividend | |||||
Mar 27, 2024 | 23.49 | 23.49 | 23.34 | 23.34 | 23.02 | 5,333 |
Mar 26, 2024 | 23.74 | 23.74 | 23.25 | 23.31 | 22.99 | 17,846 |
Mar 25, 2024 | 23.81 | 23.81 | 23.46 | 23.54 | 23.22 | 4,220 |
Mar 22, 2024 | 23.84 | 23.84 | 23.65 | 23.78 | 23.45 | 9,450 |
Mar 21, 2024 | 23.79 | 23.93 | 23.68 | 23.68 | 23.36 | 10,931 |
Mar 20, 2024 | 23.80 | 23.80 | 23.71 | 23.71 | 23.38 | 4,978 |
Mar 19, 2024 | 23.81 | 23.82 | 23.55 | 23.63 | 23.31 | 30,326 |
Mar 18, 2024 | 23.78 | 23.83 | 23.70 | 23.74 | 23.41 | 3,140 |
Mar 15, 2024 | 23.85 | 23.85 | 23.61 | 23.66 | 23.34 | 3,689 |
Mar 14, 2024 | 23.89 | 23.89 | 23.69 | 23.85 | 23.52 | 9,451 |
Mar 13, 2024 | 23.74 | 23.89 | 23.74 | 23.89 | 23.56 | 6,678 |
Mar 12, 2024 | 23.92 | 23.92 | 23.70 | 23.83 | 23.50 | 7,363 |
Mar 11, 2024 | 23.89 | 23.92 | 23.76 | 23.92 | 23.59 | 5,384 |
Mar 08, 2024 | 23.71 | 23.94 | 23.71 | 23.89 | 23.56 | 5,028 |
Mar 07, 2024 | 23.73 | 23.78 | 23.54 | 23.70 | 23.38 | 4,336 |
Mar 06, 2024 | 23.53 | 23.65 | 23.46 | 23.64 | 23.32 | 4,960 |
Mar 05, 2024 | 23.39 | 23.42 | 23.28 | 23.41 | 23.09 | 2,720 |
Mar 04, 2024 | 23.27 | 23.35 | 23.13 | 23.30 | 22.98 | 7,155 |
Mar 01, 2024 | 23.33 | 23.34 | 23.15 | 23.25 | 22.93 | 6,445 |
Feb 29, 2024 | 23.42 | 23.49 | 23.23 | 23.23 | 22.91 | 40,025 |
Feb 28, 2024 | 23.50 | 23.50 | 23.36 | 23.39 | 23.07 | 3,068 |
Feb 27, 2024 | 23.54 | 23.54 | 23.37 | 23.37 | 23.05 | 8,146 |
Feb 26, 2024 | 23.63 | 23.63 | 23.39 | 23.54 | 23.21 | 2,285 |
Feb 23, 2024 | 23.29 | 23.64 | 23.29 | 23.60 | 23.28 | 12,151 |
Feb 22, 2024 | 23.35 | 23.35 | 23.13 | 23.21 | 22.89 | 5,516 |
Feb 21, 2024 | 23.15 | 23.32 | 23.15 | 23.18 | 22.86 | 3,239 |
Feb 20, 2024 | 23.29 | 23.29 | 23.12 | 23.23 | 22.91 | 9,612 |
Feb 16, 2024 | 23.35 | 23.36 | 23.20 | 23.22 | 22.90 | 6,812 |
Feb 15, 2024 | 23.22 | 23.35 | 23.13 | 23.35 | 23.03 | 2,580 |
Feb 14, 2024 | 23.15 | 23.31 | 23.12 | 23.12 | 22.80 | 6,439 |
Feb 13, 2024 | 23.37 | 23.37 | 23.10 | 23.10 | 22.78 | 4,417 |
Feb 12, 2024 | 23.48 | 23.60 | 23.40 | 23.50 | 23.18 | 27,919 |
Feb 09, 2024 | 23.27 | 23.36 | 23.20 | 23.36 | 23.04 | 12,817 |
Feb 08, 2024 | 23.37 | 23.42 | 23.18 | 23.26 | 22.94 | 10,613 |
Feb 07, 2024 | 23.42 | 23.43 | 23.17 | 23.28 | 22.96 | 17,234 |
Feb 06, 2024 | 23.27 | 23.32 | 23.15 | 23.30 | 22.98 | 6,267 |
Feb 05, 2024 | 23.42 | 23.53 | 23.10 | 23.25 | 22.93 | 6,141 |
Feb 02, 2024 | 23.56 | 23.60 | 23.30 | 23.47 | 23.14 | 5,750 |
Feb 01, 2024 | 23.28 | 23.63 | 23.27 | 23.60 | 23.28 | 13,181 |
Jan 31, 2024 | 23.60 | 23.60 | 23.25 | 23.25 | 22.93 | 8,961 |
Jan 30, 2024 | 23.50 | 23.59 | 23.20 | 23.51 | 23.19 | 10,360 |
Jan 29, 2024 | 23.22 | 23.46 | 23.22 | 23.46 | 23.14 | 10,071 |
Jan 26, 2024 | 23.35 | 23.35 | 23.11 | 23.22 | 22.90 | 20,949 |
Jan 25, 2024 | 23.29 | 23.42 | 23.10 | 23.35 | 23.03 | 11,174 |
Jan 24, 2024 | 23.14 | 23.35 | 23.02 | 23.09 | 22.77 | 4,948 |
Jan 23, 2024 | 23.26 | 23.26 | 23.05 | 23.10 | 22.78 | 7,015 |
Jan 22, 2024 | 23.30 | 23.30 | 23.07 | 23.14 | 22.82 | 16,981 |
Jan 19, 2024 | 22.87 | 23.05 | 22.84 | 23.05 | 22.73 | 13,808 |
Jan 18, 2024 | 23.09 | 23.09 | 22.88 | 22.88 | 22.57 | 7,494 |
Jan 17, 2024 | 23.08 | 23.08 | 22.92 | 23.00 | 22.68 | 3,175 |
Jan 16, 2024 | 23.38 | 23.43 | 23.08 | 23.08 | 22.77 | 5,752 |
Jan 12, 2024 | 23.49 | 23.49 | 23.25 | 23.31 | 22.99 | 12,298 |
Jan 11, 2024 | 23.37 | 23.41 | 23.16 | 23.36 | 23.04 | 4,546 |
Jan 10, 2024 | 23.35 | 23.43 | 23.26 | 23.26 | 22.94 | 6,017 |
Jan 09, 2024 | 23.27 | 23.37 | 23.22 | 23.24 | 22.92 | 7,612 |
Jan 08, 2024 | 23.13 | 23.31 | 23.12 | 23.19 | 22.87 | 9,708 |
Jan 05, 2024 | 23.09 | 23.24 | 23.09 | 23.10 | 22.78 | 12,012 |
Jan 04, 2024 | 23.08 | 23.28 | 23.08 | 23.25 | 22.93 | 5,625 |
Jan 03, 2024 | 23.40 | 23.49 | 23.00 | 23.31 | 22.99 | 10,645 |
Jan 02, 2024 | 23.30 | 23.41 | 23.07 | 23.22 | 22.90 | 9,871 |
Dec 29, 2023 | 23.45 | 23.57 | 23.36 | 23.40 | 23.08 | 12,291 |
Dec 29, 2023 | 0.32031 Dividend | |||||
Dec 28, 2023 | 23.99 | 23.99 | 23.82 | 23.86 | 23.22 | 5,796 |
Dec 27, 2023 | 23.90 | 23.95 | 23.65 | 23.87 | 23.23 | 10,033 |
Dec 26, 2023 | 23.63 | 23.83 | 23.63 | 23.71 | 23.07 | 7,920 |
Dec 22, 2023 | 23.79 | 23.83 | 23.67 | 23.70 | 23.06 | 10,352 |
Dec 21, 2023 | 23.59 | 23.73 | 23.59 | 23.67 | 23.03 | 11,226 |
Dec 20, 2023 | 23.36 | 23.67 | 23.36 | 23.52 | 22.89 | 45,782 |
Dec 19, 2023 | 23.36 | 23.51 | 23.36 | 23.46 | 22.83 | 24,773 |
Dec 18, 2023 | 23.45 | 23.60 | 23.27 | 23.27 | 22.64 | 57,480 |
Dec 15, 2023 | 23.60 | 23.77 | 23.46 | 23.49 | 22.86 | 64,347 |
Dec 14, 2023 | 23.58 | 23.83 | 23.55 | 23.56 | 22.92 | 56,598 |
Dec 13, 2023 | 23.12 | 23.50 | 23.09 | 23.38 | 22.75 | 38,202 |
Dec 12, 2023 | 22.91 | 23.16 | 22.85 | 23.05 | 22.43 | 25,338 |
Dec 11, 2023 | 22.94 | 22.99 | 22.65 | 22.92 | 22.30 | 89,778 |
Dec 08, 2023 | 22.91 | 22.98 | 22.72 | 22.94 | 22.32 | 33,459 |
Dec 07, 2023 | 22.77 | 23.09 | 22.77 | 22.93 | 22.31 | 6,322 |
Dec 06, 2023 | 22.69 | 22.92 | 22.69 | 22.83 | 22.21 | 41,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |