Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 23.58 | 23.59 | 23.55 | 23.59 | 23.59 | 3,181 |
May 03, 2024 | 23.55 | 23.63 | 23.51 | 23.63 | 23.63 | 10,000 |
May 02, 2024 | 23.41 | 23.51 | 23.41 | 23.51 | 23.51 | 2,100 |
May 01, 2024 | 23.44 | 23.56 | 23.44 | 23.56 | 23.56 | 2,200 |
Apr 30, 2024 | 23.48 | 23.50 | 23.45 | 23.45 | 23.45 | 6,400 |
Apr 29, 2024 | 23.40 | 23.50 | 23.40 | 23.48 | 23.48 | 9,500 |
Apr 26, 2024 | 23.48 | 23.48 | 23.32 | 23.35 | 23.35 | 12,100 |
Apr 25, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1,100 |
Apr 24, 2024 | 23.42 | 23.47 | 23.41 | 23.41 | 23.41 | 1,700 |
Apr 23, 2024 | 23.38 | 23.48 | 23.37 | 23.41 | 23.41 | 2,700 |
Apr 22, 2024 | 23.47 | 23.47 | 23.32 | 23.37 | 23.37 | 2,900 |
Apr 19, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 700 |
Apr 18, 2024 | 23.46 | 23.46 | 23.32 | 23.39 | 23.39 | 2,000 |
Apr 17, 2024 | 23.32 | 23.49 | 23.32 | 23.49 | 23.49 | 700 |
Apr 16, 2024 | 23.47 | 23.48 | 23.31 | 23.31 | 23.31 | 7,000 |
Apr 15, 2024 | 23.41 | 23.42 | 23.41 | 23.42 | 23.42 | 2,900 |
Apr 15, 2024 | 0.13 Dividend | |||||
Apr 12, 2024 | 23.59 | 23.59 | 23.50 | 23.50 | 23.37 | 2,600 |
Apr 11, 2024 | 23.52 | 23.52 | 23.40 | 23.40 | 23.27 | 1,700 |
Apr 10, 2024 | 23.55 | 23.55 | 23.31 | 23.42 | 23.29 | 3,300 |
Apr 09, 2024 | 23.57 | 23.57 | 23.50 | 23.52 | 23.39 | 2,500 |
Apr 08, 2024 | 23.50 | 23.58 | 23.46 | 23.51 | 23.38 | 6,300 |
Apr 05, 2024 | 23.41 | 23.50 | 23.41 | 23.47 | 23.34 | 2,100 |
Apr 04, 2024 | 23.36 | 23.49 | 23.36 | 23.49 | 23.36 | 700 |
Apr 03, 2024 | 23.36 | 23.50 | 23.35 | 23.35 | 23.22 | 14,000 |
Apr 02, 2024 | 23.43 | 23.48 | 23.36 | 23.36 | 23.23 | 4,000 |
Apr 01, 2024 | 23.41 | 23.43 | 23.39 | 23.43 | 23.30 | 3,100 |
Mar 28, 2024 | 23.48 | 23.48 | 23.45 | 23.45 | 23.32 | 800 |
Mar 27, 2024 | 23.50 | 23.50 | 23.32 | 23.32 | 23.19 | 16,500 |
Mar 26, 2024 | 23.46 | 23.50 | 23.36 | 23.46 | 23.33 | 6,600 |
Mar 25, 2024 | 23.40 | 23.50 | 23.36 | 23.37 | 23.24 | 13,100 |
Mar 22, 2024 | 23.45 | 23.45 | 23.39 | 23.39 | 23.26 | 2,900 |
Mar 21, 2024 | 23.28 | 23.42 | 23.28 | 23.34 | 23.21 | 6,600 |
Mar 20, 2024 | 23.35 | 23.35 | 23.26 | 23.29 | 23.16 | 9,500 |
Mar 19, 2024 | 23.34 | 23.43 | 23.30 | 23.30 | 23.17 | 1,400 |
Mar 18, 2024 | 23.30 | 23.31 | 23.25 | 23.26 | 23.13 | 8,800 |
Mar 15, 2024 | 23.36 | 23.36 | 23.28 | 23.28 | 23.15 | 4,400 |
Mar 14, 2024 | 23.34 | 23.40 | 23.25 | 23.25 | 23.12 | 5,000 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 23.40 | 23.45 | 23.38 | 23.38 | 23.12 | 3,900 |
Mar 12, 2024 | 23.54 | 23.55 | 23.37 | 23.37 | 23.11 | 5,300 |
Mar 11, 2024 | 23.41 | 23.48 | 23.40 | 23.41 | 23.15 | 7,300 |
Mar 08, 2024 | 23.53 | 23.56 | 23.27 | 23.37 | 23.11 | 56,100 |
Mar 07, 2024 | 23.53 | 23.53 | 23.15 | 23.41 | 23.15 | 118,200 |
Mar 06, 2024 | 23.50 | 23.77 | 23.46 | 23.58 | 23.32 | 22,100 |
Mar 05, 2024 | 23.48 | 23.50 | 23.45 | 23.50 | 23.24 | 2,000 |
Mar 04, 2024 | 23.54 | 23.54 | 23.42 | 23.49 | 23.23 | 3,800 |
Mar 01, 2024 | 23.49 | 23.57 | 23.48 | 23.49 | 23.23 | 5,000 |
Feb 29, 2024 | 23.49 | 23.49 | 23.38 | 23.49 | 23.23 | 2,500 |
Feb 28, 2024 | 23.26 | 23.39 | 23.24 | 23.39 | 23.13 | 2,300 |
Feb 27, 2024 | 23.33 | 23.39 | 23.26 | 23.39 | 23.13 | 5,800 |
Feb 26, 2024 | 23.25 | 23.39 | 23.23 | 23.39 | 23.13 | 5,900 |
Feb 23, 2024 | 23.35 | 23.41 | 23.22 | 23.31 | 23.05 | 3,800 |
Feb 22, 2024 | 23.35 | 23.54 | 23.34 | 23.45 | 23.19 | 2,100 |
Feb 21, 2024 | 23.31 | 23.35 | 23.27 | 23.35 | 23.09 | 4,100 |
Feb 20, 2024 | 23.27 | 23.31 | 23.25 | 23.31 | 23.05 | 2,800 |
Feb 16, 2024 | 23.28 | 23.35 | 23.25 | 23.26 | 23.00 | 2,300 |
Feb 15, 2024 | 23.27 | 23.42 | 23.27 | 23.35 | 23.09 | 1,400 |
Feb 14, 2024 | 23.40 | 23.60 | 23.28 | 23.29 | 23.03 | 8,000 |
Feb 14, 2024 | 0.13 Dividend | |||||
Feb 13, 2024 | 23.28 | 23.51 | 23.23 | 23.31 | 22.92 | 6,500 |
Feb 12, 2024 | 23.57 | 23.57 | 23.24 | 23.27 | 22.89 | 7,800 |
Feb 09, 2024 | 23.42 | 23.50 | 23.42 | 23.50 | 23.11 | 1,600 |
Feb 08, 2024 | 23.20 | 23.36 | 23.20 | 23.36 | 22.97 | 1,100 |
Feb 07, 2024 | 23.21 | 23.59 | 23.21 | 23.59 | 23.20 | 6,300 |
Feb 06, 2024 | 23.38 | 23.38 | 23.35 | 23.36 | 22.97 | 1,100 |
Feb 05, 2024 | 23.36 | 23.55 | 23.36 | 23.36 | 22.97 | 1,700 |
Feb 02, 2024 | 23.41 | 23.54 | 23.35 | 23.54 | 23.15 | 7,200 |
Feb 01, 2024 | 23.45 | 23.48 | 23.35 | 23.42 | 23.03 | 5,800 |
Jan 31, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.03 | 700 |
Jan 30, 2024 | 23.45 | 23.47 | 23.45 | 23.47 | 23.08 | 400 |
Jan 29, 2024 | 23.38 | 23.48 | 23.38 | 23.47 | 23.08 | 2,100 |
Jan 26, 2024 | 23.46 | 23.46 | 23.38 | 23.38 | 22.99 | 1,900 |
Jan 25, 2024 | 23.44 | 23.45 | 23.32 | 23.34 | 22.95 | 3,900 |
Jan 24, 2024 | 23.42 | 23.42 | 23.40 | 23.40 | 23.01 | 800 |
Jan 23, 2024 | 23.33 | 23.40 | 23.33 | 23.40 | 23.01 | 1,600 |
Jan 22, 2024 | 23.32 | 23.37 | 23.31 | 23.31 | 22.92 | 5,500 |
Jan 19, 2024 | 23.34 | 23.38 | 23.32 | 23.38 | 22.99 | 4,800 |
Jan 18, 2024 | 23.39 | 23.39 | 23.32 | 23.32 | 22.93 | 4,500 |
Jan 17, 2024 | 23.23 | 23.39 | 23.20 | 23.27 | 22.88 | 1,800 |
Jan 16, 2024 | 23.22 | 23.30 | 23.22 | 23.23 | 22.84 | 1,800 |
Jan 16, 2024 | 0.13 Dividend | |||||
Jan 12, 2024 | 23.17 | 23.30 | 23.17 | 23.25 | 22.74 | 3,700 |
Jan 11, 2024 | 23.17 | 23.25 | 23.17 | 23.24 | 22.73 | 2,300 |
Jan 10, 2024 | 23.26 | 23.26 | 23.16 | 23.21 | 22.70 | 1,100 |
Jan 09, 2024 | 23.18 | 23.35 | 23.16 | 23.25 | 22.74 | 10,700 |
Jan 08, 2024 | 23.18 | 23.20 | 23.15 | 23.18 | 22.67 | 2,100 |
Jan 05, 2024 | 23.18 | 23.18 | 23.10 | 23.10 | 22.59 | 500 |
Jan 04, 2024 | 23.00 | 23.13 | 23.00 | 23.03 | 22.53 | 3,000 |
Jan 03, 2024 | 23.15 | 23.15 | 23.00 | 23.12 | 22.61 | 3,400 |
Jan 02, 2024 | 22.90 | 23.15 | 22.90 | 23.15 | 22.64 | 16,100 |
Dec 29, 2023 | 22.88 | 23.00 | 22.87 | 22.90 | 22.39 | 4,500 |
Dec 28, 2023 | 23.10 | 23.10 | 22.86 | 22.92 | 22.41 | 7,900 |
Dec 27, 2023 | 22.95 | 23.10 | 22.95 | 23.07 | 22.56 | 3,100 |
Dec 26, 2023 | 22.97 | 23.09 | 22.83 | 22.97 | 22.46 | 1,800 |
Dec 22, 2023 | 22.92 | 23.03 | 22.82 | 23.00 | 22.49 | 3,400 |
Dec 21, 2023 | 23.08 | 23.10 | 22.92 | 22.92 | 22.41 | 2,100 |
Dec 20, 2023 | 22.95 | 23.11 | 22.85 | 22.97 | 22.47 | 10,000 |
Dec 19, 2023 | 22.97 | 23.07 | 22.91 | 23.07 | 22.56 | 9,400 |
Dec 18, 2023 | 22.91 | 22.99 | 22.90 | 22.99 | 22.48 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |