Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.55 | 23.55 | 23.51 | 23.51 | 23.51 | 900 |
Apr 25, 2024 | 23.53 | 23.59 | 23.48 | 23.48 | 23.48 | 3,000 |
Apr 24, 2024 | 23.43 | 23.58 | 23.43 | 23.58 | 23.58 | 1,300 |
Apr 23, 2024 | 23.42 | 23.43 | 23.42 | 23.43 | 23.43 | 500 |
Apr 22, 2024 | 23.15 | 23.31 | 23.15 | 23.31 | 23.31 | 1,900 |
Apr 19, 2024 | 22.89 | 23.01 | 22.89 | 23.01 | 23.01 | 4,400 |
Apr 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,400 |
Apr 17, 2024 | 22.67 | 22.68 | 22.59 | 22.68 | 22.68 | 2,900 |
Apr 16, 2024 | 22.54 | 22.61 | 22.54 | 22.61 | 22.61 | 3,900 |
Apr 15, 2024 | 22.61 | 22.61 | 22.54 | 22.54 | 22.54 | 1,500 |
Apr 12, 2024 | 22.85 | 22.85 | 22.62 | 22.62 | 22.62 | 2,000 |
Apr 11, 2024 | 23.01 | 23.01 | 22.89 | 22.91 | 22.91 | 2,800 |
Apr 10, 2024 | 22.85 | 22.98 | 22.85 | 22.97 | 22.97 | 1,800 |
Apr 09, 2024 | 23.08 | 23.08 | 23.01 | 23.03 | 23.03 | 1,500 |
Apr 08, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 23.10 | 2,800 |
Apr 05, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1,200 |
Apr 04, 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | 700 |
Apr 03, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Apr 02, 2024 | 23.37 | 23.37 | 23.36 | 23.37 | 23.37 | 700 |
Apr 01, 2024 | 23.52 | 23.56 | 23.52 | 23.55 | 23.55 | 1,400 |
Mar 28, 2024 | 23.67 | 23.70 | 23.66 | 23.70 | 23.70 | 1,400 |
Mar 27, 2024 | 23.66 | 23.66 | 23.57 | 23.57 | 23.57 | 2,100 |
Mar 27, 2024 | 0.14 Dividend | |||||
Mar 26, 2024 | 23.55 | 23.64 | 23.55 | 23.60 | 23.46 | 3,500 |
Mar 25, 2024 | 23.48 | 23.50 | 23.46 | 23.50 | 23.36 | 2,000 |
Mar 22, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.50 | - |
Mar 21, 2024 | 23.63 | 23.63 | 23.57 | 23.57 | 23.43 | 3,600 |
Mar 20, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 23.52 | 600 |
Mar 19, 2024 | 23.49 | 23.55 | 23.49 | 23.55 | 23.41 | 600 |
Mar 18, 2024 | 23.28 | 23.49 | 23.28 | 23.49 | 23.35 | 2,100 |
Mar 15, 2024 | 23.38 | 23.40 | 23.38 | 23.40 | 23.26 | 300 |
Mar 14, 2024 | 23.49 | 23.49 | 23.40 | 23.47 | 23.33 | 6,100 |
Mar 13, 2024 | 23.47 | 23.54 | 23.46 | 23.50 | 23.36 | 6,500 |
Mar 12, 2024 | 23.48 | 23.48 | 23.43 | 23.43 | 23.29 | 1,300 |
Mar 11, 2024 | 23.18 | 23.35 | 23.18 | 23.35 | 23.21 | 1,800 |
Mar 08, 2024 | 23.09 | 23.21 | 23.09 | 23.20 | 23.06 | 6,200 |
Mar 07, 2024 | 23.26 | 23.27 | 23.10 | 23.10 | 22.96 | 7,200 |
Mar 06, 2024 | 23.13 | 23.13 | 23.06 | 23.06 | 22.92 | 1,800 |
Mar 05, 2024 | 23.16 | 23.16 | 22.94 | 22.94 | 22.80 | 2,900 |
Mar 04, 2024 | 23.05 | 23.09 | 23.05 | 23.09 | 22.95 | 500 |
Mar 01, 2024 | 23.08 | 23.15 | 23.06 | 23.11 | 22.97 | 8,700 |
Feb 29, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | 700 |
Feb 28, 2024 | 23.22 | 23.22 | 23.15 | 23.15 | 23.01 | 4,200 |
Feb 27, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 23.18 | 1,200 |
Feb 26, 2024 | 23.34 | 23.40 | 23.34 | 23.40 | 23.26 | 700 |
Feb 23, 2024 | 23.45 | 23.57 | 23.45 | 23.52 | 23.38 | 2,400 |
Feb 22, 2024 | 23.40 | 23.43 | 23.35 | 23.43 | 23.29 | 5,000 |
Feb 21, 2024 | 23.41 | 23.43 | 23.33 | 23.33 | 23.19 | 6,900 |
Feb 20, 2024 | 23.35 | 23.41 | 23.32 | 23.38 | 23.24 | 7,500 |
Feb 16, 2024 | 23.20 | 23.20 | 23.13 | 23.13 | 22.99 | 4,700 |
Feb 15, 2024 | 23.15 | 23.15 | 23.12 | 23.12 | 22.98 | 7,700 |
Feb 14, 2024 | 22.98 | 23.07 | 22.87 | 23.01 | 22.87 | 13,200 |
Feb 13, 2024 | 23.00 | 23.02 | 23.00 | 23.02 | 22.88 | 2,000 |
Feb 12, 2024 | 23.15 | 23.15 | 23.12 | 23.12 | 22.98 | 2,000 |
Feb 09, 2024 | 23.23 | 23.23 | 23.15 | 23.15 | 23.01 | 3,600 |
Feb 08, 2024 | 23.32 | 23.32 | 23.30 | 23.31 | 23.17 | 1,000 |
Feb 07, 2024 | 23.57 | 23.57 | 23.37 | 23.37 | 23.23 | 3,100 |
Feb 06, 2024 | 23.31 | 23.44 | 23.31 | 23.44 | 23.30 | 6,200 |
Feb 05, 2024 | 23.31 | 23.46 | 23.31 | 23.40 | 23.26 | 10,300 |
Feb 02, 2024 | 23.46 | 23.52 | 23.37 | 23.46 | 23.32 | 6,700 |
Feb 01, 2024 | 23.18 | 23.49 | 23.15 | 23.49 | 23.35 | 2,600 |
Jan 31, 2024 | 23.26 | 23.26 | 23.15 | 23.15 | 23.01 | 900 |
Jan 30, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.04 | - |
Jan 29, 2024 | 23.04 | 23.18 | 23.04 | 23.18 | 23.04 | 2,900 |
Jan 26, 2024 | 22.97 | 23.00 | 22.97 | 23.00 | 22.86 | 4,700 |
Jan 25, 2024 | 22.86 | 22.87 | 22.69 | 22.74 | 22.61 | 10,400 |
Jan 24, 2024 | 22.90 | 22.90 | 22.75 | 22.75 | 22.62 | 800 |
Jan 23, 2024 | 22.71 | 22.95 | 22.71 | 22.94 | 22.80 | 1,000 |
Jan 22, 2024 | 22.72 | 22.76 | 22.71 | 22.71 | 22.58 | 6,200 |
Jan 19, 2024 | 22.98 | 22.98 | 22.78 | 22.88 | 22.74 | 1,500 |
Jan 18, 2024 | 22.88 | 22.94 | 22.88 | 22.94 | 22.80 | 4,300 |
Jan 17, 2024 | 22.90 | 23.07 | 22.90 | 23.03 | 22.89 | 3,500 |
Jan 16, 2024 | 23.05 | 23.05 | 23.02 | 23.05 | 22.91 | 500 |
Jan 15, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 22.99 | 100 |
Jan 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.96 | 800 |
Jan 11, 2024 | 23.06 | 23.06 | 23.04 | 23.05 | 22.91 | 1,500 |
Jan 10, 2024 | 23.14 | 23.17 | 23.08 | 23.08 | 22.94 | 2,700 |
Jan 09, 2024 | 23.05 | 23.12 | 23.05 | 23.12 | 22.98 | 3,900 |
Jan 08, 2024 | 23.11 | 23.15 | 23.11 | 23.14 | 23.00 | 1,900 |
Jan 05, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.83 | 100 |
Jan 04, 2024 | 23.18 | 23.20 | 23.18 | 23.20 | 23.06 | 500 |
Jan 03, 2024 | 23.16 | 23.22 | 23.07 | 23.07 | 22.93 | 8,400 |
Jan 02, 2024 | 22.75 | 23.08 | 22.75 | 23.06 | 22.92 | 6,000 |
Dec 29, 2023 | 22.77 | 22.83 | 22.77 | 22.83 | 22.69 | 3,000 |
Dec 28, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.64 | - |
Dec 27, 2023 | 22.77 | 22.81 | 22.76 | 22.81 | 22.67 | 4,100 |
Dec 27, 2023 | 0.14 Dividend | |||||
Dec 22, 2023 | 22.82 | 22.82 | 22.79 | 22.79 | 22.52 | 2,100 |
Dec 21, 2023 | 22.62 | 22.70 | 22.61 | 22.61 | 22.34 | 6,100 |
Dec 20, 2023 | 22.75 | 22.75 | 22.62 | 22.62 | 22.35 | 5,500 |
Dec 19, 2023 | 22.83 | 22.83 | 22.81 | 22.81 | 22.54 | 2,100 |
Dec 18, 2023 | 22.90 | 22.90 | 22.77 | 22.83 | 22.56 | 3,400 |
Dec 15, 2023 | 22.72 | 22.76 | 22.70 | 22.73 | 22.46 | 3,800 |
Dec 14, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.70 | 200 |
Dec 13, 2023 | 22.88 | 23.14 | 22.88 | 23.12 | 22.84 | 6,700 |
Dec 12, 2023 | 22.89 | 22.91 | 22.89 | 22.91 | 22.63 | 300 |
Dec 11, 2023 | 22.66 | 22.89 | 22.66 | 22.89 | 22.61 | 2,100 |
Dec 08, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.45 | 100 |
Dec 07, 2023 | 22.82 | 22.84 | 22.81 | 22.82 | 22.55 | 2,800 |
Dec 06, 2023 | 22.79 | 22.81 | 22.78 | 22.78 | 22.51 | 3,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |