Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.74 | 22.80 | 22.64 | 22.76 | 22.76 | 23,190 |
Apr 24, 2024 | 23.19 | 23.21 | 22.97 | 23.09 | 23.09 | 74,500 |
Apr 23, 2024 | 22.83 | 22.99 | 22.82 | 22.99 | 22.99 | 30,700 |
Apr 22, 2024 | 22.69 | 22.77 | 22.50 | 22.70 | 22.70 | 59,800 |
Apr 19, 2024 | 22.77 | 22.78 | 22.45 | 22.53 | 22.53 | 50,500 |
Apr 18, 2024 | 22.96 | 23.02 | 22.78 | 22.79 | 22.79 | 22,800 |
Apr 17, 2024 | 23.31 | 23.31 | 22.90 | 22.95 | 22.95 | 28,700 |
Apr 16, 2024 | 23.06 | 23.22 | 23.05 | 23.16 | 23.16 | 37,500 |
Apr 15, 2024 | 23.49 | 23.49 | 23.01 | 23.06 | 23.06 | 36,500 |
Apr 12, 2024 | 23.48 | 23.48 | 23.14 | 23.24 | 23.24 | 29,500 |
Apr 11, 2024 | 23.28 | 23.50 | 23.21 | 23.47 | 23.47 | 28,000 |
Apr 10, 2024 | 23.08 | 23.32 | 23.04 | 23.29 | 23.29 | 22,000 |
Apr 09, 2024 | 23.35 | 23.40 | 23.07 | 23.20 | 23.20 | 20,800 |
Apr 08, 2024 | 23.54 | 23.54 | 23.33 | 23.39 | 23.39 | 11,600 |
Apr 05, 2024 | 23.24 | 23.45 | 23.20 | 23.42 | 23.42 | 11,700 |
Apr 04, 2024 | 23.44 | 23.44 | 23.01 | 23.03 | 23.03 | 35,600 |
Apr 03, 2024 | 23.15 | 23.35 | 23.15 | 23.31 | 23.31 | 44,100 |
Apr 02, 2024 | 23.22 | 23.22 | 23.11 | 23.22 | 23.22 | 7,400 |
Apr 01, 2024 | 23.46 | 23.47 | 23.33 | 23.39 | 23.39 | 7,500 |
Mar 28, 2024 | 23.44 | 23.46 | 23.34 | 23.40 | 23.40 | 13,700 |
Mar 27, 2024 | 23.59 | 23.59 | 23.34 | 23.44 | 23.44 | 20,900 |
Mar 26, 2024 | 23.56 | 23.56 | 23.42 | 23.42 | 23.42 | 33,600 |
Mar 26, 2024 | 0.068 Dividend | |||||
Mar 25, 2024 | 23.60 | 23.61 | 23.53 | 23.59 | 23.52 | 11,700 |
Mar 22, 2024 | 23.55 | 23.69 | 23.53 | 23.68 | 23.61 | 42,800 |
Mar 21, 2024 | 23.55 | 23.62 | 23.46 | 23.53 | 23.46 | 67,500 |
Mar 20, 2024 | 23.25 | 23.38 | 23.20 | 23.38 | 23.31 | 33,200 |
Mar 19, 2024 | 23.17 | 23.25 | 23.10 | 23.25 | 23.18 | 30,000 |
Mar 18, 2024 | 23.03 | 23.06 | 23.01 | 23.04 | 22.97 | 31,400 |
Mar 15, 2024 | 23.02 | 23.02 | 22.88 | 22.93 | 22.86 | 31,200 |
Mar 14, 2024 | 23.04 | 23.07 | 22.96 | 23.05 | 22.98 | 33,100 |
Mar 13, 2024 | 23.05 | 23.05 | 22.84 | 22.96 | 22.89 | 23,000 |
Mar 12, 2024 | 22.70 | 22.96 | 22.62 | 22.96 | 22.89 | 82,400 |
Mar 11, 2024 | 22.68 | 22.68 | 22.49 | 22.60 | 22.53 | 46,800 |
Mar 08, 2024 | 22.83 | 22.90 | 22.66 | 22.73 | 22.66 | 39,100 |
Mar 07, 2024 | 22.78 | 22.93 | 22.77 | 22.93 | 22.86 | 17,200 |
Mar 06, 2024 | 22.69 | 22.75 | 22.65 | 22.70 | 22.63 | 58,000 |
Mar 05, 2024 | 22.93 | 22.93 | 22.60 | 22.69 | 22.62 | 137,300 |
Mar 04, 2024 | 22.89 | 22.99 | 22.86 | 22.92 | 22.85 | 33,600 |
Mar 01, 2024 | 22.67 | 22.88 | 22.67 | 22.88 | 22.81 | 76,600 |
Feb 29, 2024 | 22.65 | 22.67 | 22.55 | 22.66 | 22.59 | 34,200 |
Feb 28, 2024 | 22.58 | 22.60 | 22.51 | 22.59 | 22.52 | 39,500 |
Feb 27, 2024 | 22.62 | 22.62 | 22.48 | 22.59 | 22.52 | 23,500 |
Feb 27, 2024 | 0.068 Dividend | |||||
Feb 26, 2024 | 22.71 | 22.73 | 22.64 | 22.70 | 22.57 | 40,300 |
Feb 23, 2024 | 22.73 | 22.73 | 22.59 | 22.68 | 22.55 | 44,900 |
Feb 22, 2024 | 22.30 | 22.61 | 22.30 | 22.61 | 22.48 | 46,400 |
Feb 21, 2024 | 22.05 | 22.09 | 21.95 | 22.09 | 21.96 | 17,300 |
Feb 20, 2024 | 22.15 | 22.16 | 22.02 | 22.11 | 21.98 | 55,300 |
Feb 16, 2024 | 22.18 | 22.26 | 22.11 | 22.16 | 22.03 | 59,300 |
Feb 15, 2024 | 22.10 | 22.11 | 21.97 | 22.11 | 21.98 | 27,000 |
Feb 14, 2024 | 22.03 | 22.13 | 21.95 | 22.13 | 22.00 | 43,800 |
Feb 13, 2024 | 21.85 | 21.93 | 21.77 | 21.86 | 21.73 | 53,300 |
Feb 12, 2024 | 22.10 | 22.11 | 21.99 | 22.02 | 21.89 | 37,400 |
Feb 09, 2024 | 22.00 | 22.14 | 21.94 | 22.13 | 22.00 | 32,900 |
Feb 08, 2024 | 21.97 | 21.97 | 21.89 | 21.94 | 21.81 | 29,100 |
Feb 07, 2024 | 21.63 | 21.91 | 21.63 | 21.90 | 21.77 | 34,100 |
Feb 06, 2024 | 21.80 | 21.80 | 21.57 | 21.66 | 21.53 | 31,500 |
Feb 05, 2024 | 21.49 | 21.71 | 21.49 | 21.71 | 21.58 | 24,900 |
Feb 02, 2024 | 21.39 | 21.57 | 21.39 | 21.57 | 21.44 | 47,400 |
Feb 01, 2024 | 21.25 | 21.27 | 21.13 | 21.27 | 21.15 | 19,800 |
Jan 31, 2024 | 21.27 | 21.27 | 21.06 | 21.08 | 20.96 | 28,300 |
Jan 30, 2024 | 21.33 | 21.33 | 21.24 | 21.25 | 21.13 | 28,000 |
Jan 29, 2024 | 21.22 | 21.27 | 21.16 | 21.27 | 21.15 | 19,300 |
Jan 29, 2024 | 0.068 Dividend | |||||
Jan 26, 2024 | 21.25 | 21.29 | 21.20 | 21.26 | 21.07 | 42,200 |
Jan 25, 2024 | 21.35 | 21.35 | 21.16 | 21.24 | 21.05 | 42,600 |
Jan 24, 2024 | 21.10 | 21.28 | 21.10 | 21.21 | 21.02 | 56,500 |
Jan 23, 2024 | 21.03 | 21.03 | 20.93 | 21.00 | 20.81 | 13,700 |
Jan 22, 2024 | 21.04 | 21.04 | 20.97 | 21.00 | 20.81 | 17,400 |
Jan 19, 2024 | 20.78 | 20.95 | 20.77 | 20.95 | 20.76 | 42,700 |
Jan 18, 2024 | 20.68 | 20.76 | 20.61 | 20.73 | 20.54 | 26,700 |
Jan 17, 2024 | 20.55 | 20.60 | 20.47 | 20.60 | 20.41 | 48,200 |
Jan 16, 2024 | 20.60 | 20.64 | 20.54 | 20.64 | 20.45 | 19,700 |
Jan 15, 2024 | 20.67 | 20.78 | 20.67 | 20.77 | 20.58 | 22,700 |
Jan 12, 2024 | 20.61 | 20.63 | 20.51 | 20.63 | 20.44 | 34,700 |
Jan 11, 2024 | 20.51 | 20.57 | 20.44 | 20.52 | 20.33 | 14,900 |
Jan 10, 2024 | 20.41 | 20.51 | 20.40 | 20.47 | 20.28 | 28,000 |
Jan 09, 2024 | 20.30 | 20.38 | 20.30 | 20.38 | 20.20 | 16,400 |
Jan 08, 2024 | 20.09 | 20.34 | 20.09 | 20.34 | 20.16 | 18,200 |
Jan 05, 2024 | 20.10 | 20.11 | 20.03 | 20.09 | 19.91 | 14,700 |
Jan 04, 2024 | 20.08 | 20.17 | 20.08 | 20.08 | 19.90 | 15,900 |
Jan 03, 2024 | 20.11 | 20.13 | 20.04 | 20.07 | 19.89 | 17,600 |
Jan 02, 2024 | 20.19 | 20.21 | 20.10 | 20.11 | 19.93 | 34,000 |
Dec 29, 2023 | 20.25 | 20.32 | 20.18 | 20.23 | 20.05 | 9,300 |
Dec 28, 2023 | 20.29 | 20.29 | 20.22 | 20.28 | 20.10 | 13,300 |
Dec 28, 2023 | 0.067 Dividend | |||||
Dec 27, 2023 | 20.25 | 20.33 | 20.25 | 20.32 | 20.07 | 31,200 |
Dec 22, 2023 | 20.32 | 20.32 | 20.24 | 20.28 | 20.03 | 21,600 |
Dec 21, 2023 | 20.30 | 20.30 | 20.20 | 20.29 | 20.04 | 16,200 |
Dec 20, 2023 | 20.42 | 20.42 | 20.20 | 20.22 | 19.97 | 24,000 |
Dec 19, 2023 | 20.43 | 20.43 | 20.38 | 20.39 | 20.14 | 22,900 |
Dec 18, 2023 | 20.22 | 20.44 | 20.22 | 20.41 | 20.16 | 46,000 |
Dec 15, 2023 | 20.21 | 20.28 | 20.21 | 20.28 | 20.03 | 17,900 |
Dec 14, 2023 | 20.53 | 20.53 | 20.21 | 20.30 | 20.05 | 24,800 |
Dec 13, 2023 | 20.45 | 20.70 | 20.42 | 20.54 | 20.29 | 68,100 |
Dec 12, 2023 | 20.32 | 20.43 | 20.31 | 20.43 | 20.18 | 21,200 |
Dec 11, 2023 | 20.15 | 20.28 | 20.15 | 20.27 | 20.02 | 24,600 |
Dec 08, 2023 | 20.05 | 20.21 | 20.05 | 20.21 | 19.96 | 8,300 |
Dec 07, 2023 | 20.00 | 20.09 | 20.00 | 20.09 | 19.84 | 14,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |