Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.31 | 22.31 | 22.02 | 22.02 | 22.02 | 2,200 |
Apr 17, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 800 |
Apr 16, 2024 | 21.28 | 21.39 | 21.28 | 21.33 | 21.33 | 3,200 |
Apr 15, 2024 | 22.37 | 22.37 | 21.66 | 21.66 | 21.66 | 2,800 |
Apr 12, 2024 | 22.19 | 22.20 | 22.02 | 22.08 | 22.08 | 3,700 |
Apr 11, 2024 | 21.75 | 21.87 | 21.75 | 21.86 | 21.86 | 2,800 |
Apr 10, 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 21.75 | 2,700 |
Apr 09, 2024 | 22.25 | 22.33 | 22.01 | 22.01 | 22.01 | 8,300 |
Apr 08, 2024 | 21.57 | 21.84 | 21.51 | 21.84 | 21.84 | 4,700 |
Apr 05, 2024 | 21.65 | 21.70 | 21.50 | 21.50 | 21.50 | 1,300 |
Apr 04, 2024 | 21.79 | 21.81 | 21.50 | 21.52 | 21.52 | 4,000 |
Apr 03, 2024 | 21.41 | 21.76 | 21.41 | 21.72 | 21.72 | 7,200 |
Apr 02, 2024 | 21.00 | 21.23 | 21.00 | 21.23 | 21.23 | 1,000 |
Apr 01, 2024 | 21.44 | 21.52 | 21.15 | 21.16 | 21.16 | 8,300 |
Mar 28, 2024 | 21.37 | 21.44 | 21.37 | 21.38 | 21.38 | 2,000 |
Mar 27, 2024 | 21.54 | 21.55 | 21.49 | 21.51 | 21.51 | 4,000 |
Mar 27, 2024 | 0.331 Dividend | |||||
Mar 26, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.45 | 600 |
Mar 25, 2024 | 21.71 | 21.78 | 21.66 | 21.66 | 21.33 | 50,500 |
Mar 22, 2024 | 21.63 | 21.63 | 21.47 | 21.53 | 21.20 | 1,700 |
Mar 21, 2024 | 20.78 | 22.80 | 20.78 | 21.83 | 21.50 | 2,300 |
Mar 20, 2024 | 21.77 | 21.80 | 21.70 | 21.80 | 21.47 | 1,500 |
Mar 19, 2024 | 21.77 | 21.98 | 21.74 | 21.95 | 21.62 | 8,300 |
Mar 18, 2024 | 21.44 | 21.75 | 21.44 | 21.75 | 21.42 | 1,800 |
Mar 15, 2024 | 21.19 | 21.42 | 21.19 | 21.40 | 21.07 | 2,200 |
Mar 14, 2024 | 21.34 | 21.34 | 21.08 | 21.08 | 20.76 | 3,300 |
Mar 13, 2024 | 21.58 | 22.14 | 21.40 | 21.40 | 21.07 | 4,900 |
Mar 12, 2024 | 22.26 | 22.45 | 22.26 | 22.45 | 22.11 | 1,100 |
Mar 11, 2024 | 22.56 | 22.56 | 22.16 | 22.28 | 21.94 | 3,100 |
Mar 08, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.50 | 1,700 |
Mar 07, 2024 | 22.77 | 23.09 | 22.77 | 23.06 | 22.71 | 4,800 |
Mar 06, 2024 | 22.23 | 22.37 | 22.23 | 22.27 | 21.93 | 2,300 |
Mar 05, 2024 | 22.17 | 22.24 | 22.10 | 22.10 | 21.76 | 800 |
Mar 04, 2024 | 22.21 | 22.37 | 22.15 | 22.15 | 21.81 | 7,800 |
Mar 01, 2024 | 22.26 | 22.31 | 22.26 | 22.31 | 21.97 | 1,500 |
Feb 29, 2024 | 22.18 | 22.21 | 22.15 | 22.18 | 21.84 | 2,800 |
Feb 28, 2024 | 22.20 | 22.31 | 22.15 | 22.15 | 21.81 | 4,500 |
Feb 27, 2024 | 22.26 | 22.26 | 22.20 | 22.20 | 21.86 | 300 |
Feb 26, 2024 | 22.29 | 22.36 | 22.24 | 22.36 | 22.02 | 2,700 |
Feb 23, 2024 | 22.40 | 22.51 | 22.40 | 22.51 | 22.17 | 400 |
Feb 22, 2024 | 22.47 | 22.47 | 22.29 | 22.29 | 21.95 | 1,000 |
Feb 21, 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 21.91 | 2,300 |
Feb 20, 2024 | 23.07 | 23.07 | 22.10 | 22.33 | 21.99 | 6,200 |
Feb 16, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.72 | 600 |
Feb 15, 2024 | 22.78 | 22.91 | 22.78 | 22.90 | 22.55 | 1,400 |
Feb 14, 2024 | 22.39 | 22.56 | 22.39 | 22.56 | 22.22 | 500 |
Feb 13, 2024 | 22.70 | 22.70 | 22.33 | 22.35 | 22.01 | 4,100 |
Feb 12, 2024 | 22.50 | 23.02 | 22.50 | 23.01 | 22.66 | 9,400 |
Feb 09, 2024 | 23.00 | 23.10 | 22.92 | 22.95 | 22.60 | 4,400 |
Feb 08, 2024 | 23.26 | 23.26 | 23.15 | 23.15 | 22.80 | 1,800 |
Feb 07, 2024 | 23.60 | 23.60 | 23.42 | 23.50 | 23.14 | 12,000 |
Feb 06, 2024 | 23.48 | 23.73 | 23.48 | 23.66 | 23.30 | 2,600 |
Feb 05, 2024 | 23.80 | 23.88 | 23.80 | 23.88 | 23.52 | 800 |
Feb 02, 2024 | 24.26 | 24.26 | 24.03 | 24.03 | 23.66 | 700 |
Feb 01, 2024 | 23.13 | 25.00 | 23.13 | 24.43 | 24.06 | 2,200 |
Jan 31, 2024 | 24.83 | 24.83 | 24.77 | 24.77 | 24.39 | 800 |
Jan 30, 2024 | 24.66 | 24.97 | 24.57 | 24.97 | 24.59 | 9,600 |
Jan 29, 2024 | 24.67 | 24.78 | 24.56 | 24.78 | 24.40 | 8,500 |
Jan 26, 2024 | 24.80 | 24.80 | 24.60 | 24.70 | 24.32 | 700 |
Jan 25, 2024 | 24.35 | 24.37 | 24.26 | 24.37 | 24.00 | 700 |
Jan 24, 2024 | 24.60 | 24.64 | 24.55 | 24.57 | 24.20 | 1,900 |
Jan 23, 2024 | 24.09 | 24.19 | 24.09 | 24.19 | 23.82 | 600 |
Jan 22, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 23.45 | 5,600 |
Jan 19, 2024 | 24.13 | 24.21 | 23.86 | 24.15 | 23.78 | 25,100 |
Jan 18, 2024 | 24.07 | 24.24 | 23.94 | 24.23 | 23.86 | 34,900 |
Jan 17, 2024 | 24.31 | 24.33 | 24.00 | 24.18 | 23.81 | 46,900 |
Jan 16, 2024 | 24.53 | 24.67 | 24.50 | 24.67 | 24.30 | 7,700 |
Jan 12, 2024 | 24.36 | 24.40 | 24.18 | 24.40 | 24.03 | 3,800 |
Jan 11, 2024 | 24.05 | 24.05 | 23.81 | 24.02 | 23.65 | 7,800 |
Jan 10, 2024 | 23.50 | 23.74 | 23.50 | 23.66 | 23.30 | 5,600 |
Jan 09, 2024 | 23.75 | 23.85 | 23.61 | 23.81 | 23.45 | 3,800 |
Jan 08, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 12,000 |
Jan 05, 2024 | 23.85 | 23.85 | 23.73 | 23.75 | 23.39 | 221,200 |
Jan 04, 2024 | 23.81 | 23.81 | 23.77 | 23.77 | 23.41 | 221,800 |
Jan 03, 2024 | 23.64 | 23.83 | 23.64 | 23.77 | 23.41 | 3,900 |
Jan 02, 2024 | 23.51 | 24.06 | 23.51 | 23.82 | 23.46 | 6,800 |
Dec 29, 2023 | 24.00 | 24.15 | 23.96 | 24.04 | 23.67 | 8,700 |
Dec 28, 2023 | 24.55 | 24.55 | 24.31 | 24.31 | 23.94 | 1,900 |
Dec 28, 2023 | 0.341 Dividend | |||||
Dec 27, 2023 | 23.33 | 25.01 | 23.33 | 24.82 | 24.11 | 6,800 |
Dec 26, 2023 | 22.03 | 24.54 | 22.03 | 24.50 | 23.80 | 9,000 |
Dec 22, 2023 | 24.56 | 24.82 | 24.55 | 24.57 | 23.86 | 5,100 |
Dec 21, 2023 | 24.31 | 24.92 | 24.31 | 24.71 | 24.00 | 4,400 |
Dec 20, 2023 | 26.04 | 26.04 | 24.39 | 24.55 | 23.84 | 1,700 |
Dec 19, 2023 | 24.77 | 24.77 | 24.75 | 24.75 | 24.04 | 1,900 |
Dec 18, 2023 | 24.59 | 24.59 | 24.11 | 24.14 | 23.45 | 7,100 |
Dec 15, 2023 | 24.05 | 24.14 | 23.99 | 24.14 | 23.45 | 4,600 |
Dec 14, 2023 | 23.90 | 24.20 | 23.90 | 24.20 | 23.50 | 2,300 |
Dec 13, 2023 | 23.06 | 23.58 | 23.03 | 23.58 | 22.90 | 7,000 |
Dec 12, 2023 | 22.90 | 22.90 | 22.66 | 22.78 | 22.13 | 2,900 |
Dec 11, 2023 | 23.38 | 23.38 | 23.01 | 23.01 | 22.35 | 4,900 |
Dec 08, 2023 | 23.54 | 23.60 | 23.43 | 23.60 | 22.92 | 1,100 |
Dec 07, 2023 | 22.88 | 23.13 | 22.88 | 23.06 | 22.40 | 4,100 |
Dec 06, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.25 | - |
Dec 05, 2023 | 23.00 | 23.00 | 22.89 | 22.91 | 22.25 | 2,800 |
Dec 04, 2023 | 23.36 | 23.43 | 23.17 | 23.21 | 22.54 | 10,600 |
Dec 01, 2023 | 23.50 | 23.79 | 23.50 | 23.70 | 23.02 | 13,200 |
Nov 30, 2023 | 23.06 | 23.36 | 23.05 | 23.29 | 22.62 | 6,100 |
Nov 29, 2023 | 23.07 | 23.16 | 23.00 | 23.11 | 22.45 | 3,000 |
Nov 28, 2023 | 23.08 | 23.15 | 22.86 | 23.04 | 22.38 | 11,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |