Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.64 | 22.79 | 22.45 | 22.58 | 22.58 | 2,100 |
Apr 23, 2024 | 22.36 | 22.63 | 22.35 | 22.61 | 22.61 | 6,700 |
Apr 22, 2024 | 22.10 | 22.28 | 21.90 | 22.13 | 22.13 | 3,700 |
Apr 19, 2024 | 22.30 | 22.33 | 21.88 | 21.88 | 21.88 | 4,800 |
Apr 18, 2024 | 22.73 | 22.73 | 22.44 | 22.45 | 22.45 | 3,500 |
Apr 17, 2024 | 22.99 | 22.99 | 22.65 | 22.65 | 22.65 | 5,900 |
Apr 16, 2024 | 22.86 | 23.13 | 22.86 | 23.07 | 23.07 | 7,100 |
Apr 15, 2024 | 23.65 | 23.65 | 22.91 | 22.91 | 22.91 | 4,100 |
Apr 12, 2024 | 23.55 | 23.55 | 23.33 | 23.39 | 23.39 | 1,900 |
Apr 11, 2024 | 23.55 | 23.83 | 23.55 | 23.82 | 23.82 | 2,900 |
Apr 10, 2024 | 23.46 | 23.50 | 23.39 | 23.49 | 23.49 | 3,000 |
Apr 09, 2024 | 23.75 | 23.75 | 23.46 | 23.65 | 23.65 | 1,500 |
Apr 08, 2024 | 23.68 | 23.77 | 23.58 | 23.71 | 23.71 | 2,600 |
Apr 05, 2024 | 23.37 | 23.75 | 23.37 | 23.72 | 23.72 | 6,900 |
Apr 04, 2024 | 24.00 | 24.00 | 23.42 | 23.42 | 23.42 | 4,600 |
Apr 03, 2024 | 23.80 | 23.83 | 23.80 | 23.83 | 23.83 | 300 |
Apr 02, 2024 | 23.68 | 23.68 | 23.50 | 23.67 | 23.67 | 3,600 |
Apr 01, 2024 | 23.90 | 24.00 | 23.82 | 23.88 | 23.88 | 500 |
Mar 28, 2024 | 23.77 | 23.87 | 23.77 | 23.77 | 23.77 | 2,200 |
Mar 27, 2024 | 23.91 | 23.91 | 23.69 | 23.80 | 23.80 | 1,400 |
Mar 27, 2024 | 0.117 Dividend | |||||
Mar 26, 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 23.88 | 2,600 |
Mar 25, 2024 | 24.01 | 24.10 | 23.87 | 24.10 | 23.98 | 3,600 |
Mar 22, 2024 | 24.16 | 24.17 | 24.06 | 24.07 | 23.95 | 3,900 |
Mar 21, 2024 | 24.17 | 24.22 | 24.10 | 24.14 | 24.02 | 1,900 |
Mar 20, 2024 | 23.65 | 23.75 | 23.61 | 23.70 | 23.58 | 6,700 |
Mar 19, 2024 | 23.48 | 23.60 | 23.30 | 23.58 | 23.47 | 6,700 |
Mar 18, 2024 | 23.50 | 23.67 | 23.50 | 23.56 | 23.45 | 3,900 |
Mar 15, 2024 | 23.50 | 23.50 | 23.30 | 23.36 | 23.25 | 2,100 |
Mar 14, 2024 | 23.90 | 23.90 | 23.72 | 23.72 | 23.60 | 800 |
Mar 13, 2024 | 23.92 | 23.92 | 23.78 | 23.78 | 23.66 | 1,600 |
Mar 12, 2024 | 23.75 | 24.02 | 23.75 | 24.02 | 23.90 | 2,100 |
Mar 11, 2024 | 23.50 | 23.56 | 23.50 | 23.55 | 23.44 | 3,800 |
Mar 08, 2024 | 24.13 | 24.20 | 23.73 | 23.78 | 23.66 | 4,500 |
Mar 07, 2024 | 23.78 | 24.07 | 23.78 | 24.07 | 23.95 | 3,200 |
Mar 06, 2024 | 23.85 | 23.85 | 23.61 | 23.71 | 23.59 | 18,700 |
Mar 05, 2024 | 23.74 | 23.78 | 23.35 | 23.36 | 23.25 | 7,400 |
Mar 04, 2024 | 23.98 | 24.17 | 23.98 | 24.17 | 24.05 | 3,900 |
Mar 01, 2024 | 23.70 | 24.05 | 23.70 | 24.02 | 23.90 | 3,500 |
Feb 29, 2024 | 23.49 | 23.64 | 23.49 | 23.64 | 23.52 | 4,000 |
Feb 28, 2024 | 23.53 | 23.53 | 23.32 | 23.32 | 23.21 | 900 |
Feb 28, 2024 | 0.117 Dividend | |||||
Feb 27, 2024 | 23.65 | 23.65 | 23.48 | 23.56 | 23.33 | 2,000 |
Feb 26, 2024 | 23.64 | 23.71 | 23.55 | 23.62 | 23.39 | 1,600 |
Feb 23, 2024 | 23.43 | 23.48 | 23.38 | 23.48 | 23.25 | 1,200 |
Feb 22, 2024 | 23.17 | 23.43 | 23.17 | 23.43 | 23.20 | 1,100 |
Feb 21, 2024 | 22.74 | 22.74 | 22.42 | 22.49 | 22.27 | 8,500 |
Feb 20, 2024 | 23.08 | 23.17 | 22.80 | 22.97 | 22.74 | 6,400 |
Feb 16, 2024 | 23.39 | 23.42 | 23.26 | 23.26 | 23.03 | 1,800 |
Feb 15, 2024 | 23.44 | 23.46 | 23.41 | 23.46 | 23.23 | 600 |
Feb 14, 2024 | 23.42 | 23.53 | 23.40 | 23.53 | 23.30 | 2,500 |
Feb 13, 2024 | 23.21 | 23.32 | 23.03 | 23.16 | 22.93 | 3,600 |
Feb 12, 2024 | 23.80 | 23.80 | 23.59 | 23.59 | 23.36 | 2,200 |
Feb 09, 2024 | 23.75 | 23.82 | 23.73 | 23.80 | 23.57 | 2,900 |
Feb 08, 2024 | 23.47 | 23.51 | 23.45 | 23.47 | 23.24 | 2,100 |
Feb 07, 2024 | 23.08 | 23.39 | 23.08 | 23.37 | 23.14 | 2,300 |
Feb 06, 2024 | 23.10 | 23.10 | 23.00 | 23.02 | 22.79 | 1,400 |
Feb 05, 2024 | 23.28 | 23.29 | 23.23 | 23.25 | 23.02 | 1,700 |
Feb 02, 2024 | 22.81 | 23.29 | 22.81 | 23.24 | 23.01 | 10,000 |
Feb 01, 2024 | 22.62 | 22.76 | 22.59 | 22.73 | 22.51 | 6,900 |
Jan 31, 2024 | 22.74 | 22.74 | 22.45 | 22.45 | 22.23 | 5,800 |
Jan 30, 2024 | 23.12 | 23.12 | 22.91 | 22.93 | 22.70 | 6,100 |
Jan 30, 2024 | 0.117 Dividend | |||||
Jan 29, 2024 | 22.88 | 23.18 | 22.88 | 23.17 | 22.83 | 4,100 |
Jan 26, 2024 | 22.95 | 23.01 | 22.92 | 22.92 | 22.58 | 3,200 |
Jan 25, 2024 | 23.19 | 23.28 | 23.00 | 23.10 | 22.76 | 19,900 |
Jan 24, 2024 | 22.97 | 23.18 | 22.97 | 23.03 | 22.69 | 3,200 |
Jan 23, 2024 | 22.90 | 22.90 | 22.74 | 22.81 | 22.47 | 3,500 |
Jan 22, 2024 | 22.91 | 22.91 | 22.73 | 22.83 | 22.49 | 27,400 |
Jan 19, 2024 | 22.25 | 22.64 | 22.25 | 22.64 | 22.30 | 1,200 |
Jan 18, 2024 | 22.05 | 22.18 | 22.05 | 22.18 | 21.85 | 700 |
Jan 17, 2024 | 21.85 | 21.85 | 21.75 | 21.75 | 21.43 | 1,300 |
Jan 16, 2024 | 21.99 | 22.00 | 21.87 | 21.93 | 21.61 | 2,200 |
Jan 15, 2024 | 21.78 | 21.80 | 21.78 | 21.79 | 21.47 | 900 |
Jan 12, 2024 | 21.84 | 21.84 | 21.72 | 21.78 | 21.46 | 11,200 |
Jan 11, 2024 | 21.76 | 21.76 | 21.49 | 21.72 | 21.40 | 2,000 |
Jan 10, 2024 | 21.44 | 21.61 | 21.44 | 21.61 | 21.29 | 2,400 |
Jan 09, 2024 | 21.20 | 21.42 | 21.20 | 21.40 | 21.08 | 5,500 |
Jan 08, 2024 | 20.75 | 21.27 | 20.75 | 21.27 | 20.95 | 2,500 |
Jan 05, 2024 | 20.89 | 20.89 | 20.68 | 20.75 | 20.44 | 3,300 |
Jan 04, 2024 | 20.83 | 20.84 | 20.71 | 20.71 | 20.40 | 2,000 |
Jan 03, 2024 | 20.96 | 20.96 | 20.83 | 20.83 | 20.52 | 2,600 |
Jan 02, 2024 | 21.54 | 21.54 | 21.01 | 21.02 | 20.71 | 7,300 |
Dec 29, 2023 | 21.86 | 21.86 | 21.58 | 21.66 | 21.34 | 1,900 |
Dec 28, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.42 | 1,200 |
Dec 28, 2023 | 0.096 Dividend | |||||
Dec 27, 2023 | 21.77 | 21.83 | 21.76 | 21.80 | 21.38 | 20,800 |
Dec 22, 2023 | 21.74 | 21.78 | 21.70 | 21.75 | 21.33 | 3,400 |
Dec 21, 2023 | 21.64 | 21.68 | 21.64 | 21.68 | 21.26 | 300 |
Dec 20, 2023 | 21.82 | 21.82 | 21.52 | 21.56 | 21.15 | 1,700 |
Dec 19, 2023 | 21.78 | 21.78 | 21.77 | 21.78 | 21.36 | 1,600 |
Dec 18, 2023 | 21.42 | 21.76 | 21.42 | 21.69 | 21.27 | 11,900 |
Dec 15, 2023 | 21.46 | 21.56 | 21.44 | 21.54 | 21.13 | 6,300 |
Dec 14, 2023 | 21.72 | 21.72 | 21.30 | 21.37 | 20.96 | 8,400 |
Dec 13, 2023 | 21.54 | 21.61 | 21.53 | 21.60 | 21.19 | 5,500 |
Dec 12, 2023 | 21.34 | 21.52 | 21.34 | 21.51 | 21.10 | 1,200 |
Dec 11, 2023 | 21.23 | 21.39 | 21.23 | 21.38 | 20.97 | 13,900 |
Dec 08, 2023 | 21.10 | 21.17 | 21.10 | 21.17 | 20.76 | 500 |
Dec 07, 2023 | 20.85 | 21.05 | 20.85 | 21.05 | 20.65 | 5,200 |
Dec 06, 2023 | 20.92 | 20.95 | 20.71 | 20.71 | 20.31 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |