Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.87 | 23.00 | 22.82 | 22.86 | 22.86 | 1,400 |
Apr 17, 2024 | 22.97 | 22.97 | 22.92 | 22.92 | 22.92 | 1,600 |
Apr 16, 2024 | 22.97 | 22.97 | 22.86 | 22.86 | 22.86 | 2,200 |
Apr 15, 2024 | 23.00 | 23.00 | 22.90 | 22.97 | 22.97 | 1,900 |
Apr 12, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2,300 |
Apr 11, 2024 | 22.91 | 23.01 | 22.84 | 23.01 | 23.01 | 10,900 |
Apr 10, 2024 | 22.92 | 22.92 | 22.81 | 22.86 | 22.86 | 39,100 |
Apr 09, 2024 | 22.89 | 22.95 | 22.34 | 22.71 | 22.71 | 46,600 |
Apr 08, 2024 | 22.87 | 22.89 | 22.79 | 22.89 | 22.89 | 8,300 |
Apr 05, 2024 | 22.85 | 22.88 | 22.85 | 22.88 | 22.88 | 700 |
Apr 04, 2024 | 22.82 | 22.88 | 22.81 | 22.82 | 22.82 | 3,600 |
Apr 03, 2024 | 22.79 | 22.80 | 22.77 | 22.80 | 22.80 | 2,700 |
Apr 02, 2024 | 22.81 | 22.95 | 22.74 | 22.74 | 22.74 | 5,300 |
Apr 01, 2024 | 22.80 | 22.96 | 22.74 | 22.84 | 22.84 | 9,500 |
Mar 28, 2024 | 22.91 | 22.91 | 22.78 | 22.86 | 22.86 | 4,000 |
Mar 27, 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | 600 |
Mar 26, 2024 | 22.87 | 22.87 | 22.80 | 22.80 | 22.80 | 400 |
Mar 25, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 300 |
Mar 22, 2024 | 22.90 | 22.95 | 22.76 | 22.78 | 22.78 | 4,000 |
Mar 21, 2024 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | 5,100 |
Mar 20, 2024 | 22.84 | 22.88 | 22.83 | 22.83 | 22.83 | 900 |
Mar 19, 2024 | 22.85 | 22.90 | 22.85 | 22.85 | 22.85 | 2,200 |
Mar 18, 2024 | 22.89 | 22.89 | 22.85 | 22.85 | 22.85 | 2,500 |
Mar 18, 2024 | 0.109 Dividend | |||||
Mar 15, 2024 | 23.00 | 23.05 | 22.95 | 22.96 | 22.85 | 1,400 |
Mar 14, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.83 | - |
Mar 13, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.83 | - |
Mar 12, 2024 | 22.87 | 22.94 | 22.87 | 22.94 | 22.83 | 1,000 |
Mar 11, 2024 | 22.91 | 22.93 | 22.90 | 22.91 | 22.80 | 3,500 |
Mar 08, 2024 | 22.95 | 22.97 | 22.90 | 22.92 | 22.81 | 4,200 |
Mar 07, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 22.99 | 1,000 |
Mar 06, 2024 | 23.10 | 23.10 | 23.07 | 23.10 | 22.99 | 2,400 |
Mar 05, 2024 | 23.08 | 23.08 | 23.03 | 23.03 | 22.92 | 1,200 |
Mar 04, 2024 | 23.00 | 23.08 | 22.95 | 22.99 | 22.88 | 3,800 |
Mar 01, 2024 | 23.03 | 23.05 | 22.99 | 23.00 | 22.89 | 2,300 |
Feb 29, 2024 | 22.98 | 23.03 | 22.95 | 23.00 | 22.89 | 1,300 |
Feb 28, 2024 | 22.95 | 22.97 | 22.94 | 22.97 | 22.86 | 2,900 |
Feb 27, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.84 | 1,000 |
Feb 26, 2024 | 22.98 | 23.05 | 22.93 | 22.96 | 22.85 | 2,600 |
Feb 23, 2024 | 22.98 | 22.99 | 22.95 | 22.95 | 22.84 | 3,200 |
Feb 22, 2024 | 22.92 | 22.99 | 22.85 | 22.99 | 22.88 | 7,700 |
Feb 21, 2024 | 22.92 | 22.95 | 22.92 | 22.93 | 22.82 | 2,100 |
Feb 20, 2024 | 22.90 | 22.93 | 22.89 | 22.90 | 22.79 | 3,700 |
Feb 16, 2024 | 22.90 | 22.96 | 22.85 | 22.90 | 22.79 | 12,400 |
Feb 15, 2024 | 22.95 | 22.97 | 22.91 | 22.97 | 22.86 | 6,700 |
Feb 15, 2024 | 0.109 Dividend | |||||
Feb 14, 2024 | 22.81 | 23.01 | 22.78 | 22.99 | 22.77 | 25,600 |
Feb 13, 2024 | 22.61 | 22.84 | 22.60 | 22.77 | 22.55 | 63,700 |
Feb 12, 2024 | 22.61 | 22.70 | 22.56 | 22.64 | 22.43 | 60,100 |
Feb 09, 2024 | 22.81 | 22.85 | 22.61 | 22.61 | 22.40 | 18,900 |
Feb 08, 2024 | 22.59 | 22.70 | 22.59 | 22.65 | 22.44 | 4,300 |
Feb 07, 2024 | 22.70 | 22.79 | 22.59 | 22.59 | 22.38 | 14,200 |
Feb 06, 2024 | 22.63 | 22.63 | 22.59 | 22.60 | 22.39 | 13,600 |
Feb 05, 2024 | 22.64 | 22.86 | 22.60 | 22.75 | 22.53 | 11,600 |
Feb 02, 2024 | 22.90 | 22.90 | 22.60 | 22.61 | 22.40 | 23,300 |
Feb 01, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.68 | 5,000 |
Jan 31, 2024 | 22.93 | 22.93 | 22.89 | 22.89 | 22.67 | 4,200 |
Jan 30, 2024 | 22.91 | 22.93 | 22.90 | 22.91 | 22.69 | 1,000 |
Jan 29, 2024 | 22.93 | 22.96 | 22.90 | 22.94 | 22.73 | 10,700 |
Jan 26, 2024 | 22.92 | 22.92 | 22.85 | 22.90 | 22.68 | 3,500 |
Jan 25, 2024 | 22.83 | 22.93 | 22.83 | 22.90 | 22.68 | 8,200 |
Jan 24, 2024 | 22.85 | 22.88 | 22.83 | 22.85 | 22.63 | 14,100 |
Jan 23, 2024 | 22.68 | 22.94 | 22.68 | 22.82 | 22.60 | 121,600 |
Jan 23, 2024 | 0.109 Dividend | |||||
Jan 22, 2024 | 22.30 | 22.72 | 22.30 | 22.70 | 22.38 | 39,200 |
Jan 19, 2024 | 22.73 | 23.00 | 22.70 | 22.81 | 22.49 | 10,400 |
Jan 18, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.81 | - |
Jan 17, 2024 | 22.76 | 23.20 | 22.76 | 23.14 | 22.81 | 500 |
Jan 16, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.42 | - |
Jan 12, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.42 | - |
Jan 11, 2024 | 22.72 | 23.32 | 22.71 | 22.74 | 22.42 | 1,800 |
Jan 10, 2024 | 22.64 | 22.75 | 22.54 | 22.70 | 22.38 | 5,300 |
Jan 09, 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 22.28 | 200 |
Jan 08, 2024 | 22.35 | 22.35 | 22.34 | 22.34 | 22.02 | 500 |
Jan 05, 2024 | 22.50 | 22.50 | 22.32 | 22.50 | 22.18 | 1,900 |
Jan 04, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.04 | - |
Jan 03, 2024 | 22.32 | 22.36 | 22.32 | 22.36 | 22.04 | 500 |
Jan 02, 2024 | 22.33 | 22.33 | 22.25 | 22.25 | 21.93 | 1,600 |
Dec 29, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.01 | 200 |
Dec 28, 2023 | 22.26 | 22.28 | 22.24 | 22.28 | 21.96 | 7,900 |
Dec 27, 2023 | 22.48 | 22.48 | 22.37 | 22.44 | 22.12 | 600 |
Dec 26, 2023 | 22.55 | 22.55 | 22.50 | 22.50 | 22.18 | 800 |
Dec 22, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.23 | 300 |
Dec 21, 2023 | 22.68 | 22.70 | 22.54 | 22.55 | 22.23 | 900 |
Dec 21, 2023 | 0.109 Dividend | |||||
Dec 20, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.07 | - |
Dec 19, 2023 | 22.49 | 22.67 | 22.49 | 22.50 | 22.07 | 8,200 |
Dec 18, 2023 | 22.22 | 22.22 | 22.20 | 22.21 | 21.79 | 3,300 |
Dec 15, 2023 | 22.15 | 22.20 | 22.15 | 22.20 | 21.78 | 500 |
Dec 14, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.07 | - |
Dec 13, 2023 | 22.08 | 22.50 | 22.07 | 22.50 | 22.07 | 3,400 |
Dec 12, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 21.76 | 200 |
Dec 11, 2023 | 22.07 | 22.07 | 22.05 | 22.07 | 21.65 | 1,100 |
Dec 08, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.04 | - |
Dec 07, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.04 | - |
Dec 06, 2023 | 22.49 | 22.49 | 22.47 | 22.47 | 22.04 | 4,600 |
Dec 05, 2023 | 22.34 | 22.45 | 22.34 | 22.45 | 22.02 | 3,700 |
Dec 04, 2023 | 22.47 | 22.47 | 22.46 | 22.46 | 22.03 | 400 |
Dec 01, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.77 | - |
Nov 30, 2023 | 21.85 | 22.23 | 21.85 | 22.19 | 21.77 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |