Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.95 | 22.98 | 22.94 | 22.95 | 22.95 | 8,651 |
Apr 25, 2024 | 22.86 | 22.90 | 22.86 | 22.89 | 22.89 | 8,287 |
Apr 24, 2024 | 22.92 | 22.92 | 22.90 | 22.92 | 22.92 | 1,576 |
Apr 23, 2024 | 23.03 | 23.03 | 23.00 | 23.02 | 23.02 | 2,697 |
Apr 22, 2024 | 23.02 | 23.06 | 23.00 | 23.06 | 23.06 | 10,005 |
Apr 19, 2024 | 22.99 | 23.03 | 22.99 | 23.03 | 23.03 | 5,099 |
Apr 18, 2024 | 23.02 | 23.03 | 22.99 | 23.03 | 23.03 | 8,501 |
Apr 17, 2024 | 23.02 | 23.06 | 23.00 | 23.05 | 23.05 | 7,783 |
Apr 16, 2024 | 23.07 | 23.07 | 23.01 | 23.02 | 23.02 | 1,274 |
Apr 15, 2024 | 23.08 | 23.08 | 23.05 | 23.08 | 23.08 | 10,298 |
Apr 12, 2024 | 23.21 | 23.22 | 23.16 | 23.17 | 23.17 | 10,510 |
Apr 11, 2024 | 23.15 | 23.15 | 23.05 | 23.09 | 23.09 | 6,104 |
Apr 10, 2024 | 23.16 | 23.16 | 23.08 | 23.11 | 23.11 | 10,666 |
Apr 09, 2024 | 23.20 | 23.24 | 23.20 | 23.24 | 23.24 | 13,281 |
Apr 08, 2024 | 23.15 | 23.18 | 23.15 | 23.18 | 23.18 | 7,030 |
Apr 05, 2024 | 23.23 | 23.24 | 23.18 | 23.20 | 23.20 | 17,574 |
Apr 04, 2024 | 23.25 | 23.27 | 23.21 | 23.28 | 23.28 | 17,044 |
Apr 03, 2024 | 23.15 | 23.20 | 23.11 | 23.20 | 23.20 | 7,853 |
Apr 02, 2024 | 23.12 | 23.17 | 23.12 | 23.17 | 23.17 | 6,154 |
Apr 01, 2024 | 23.25 | 23.25 | 23.16 | 23.20 | 23.20 | 8,971 |
Apr 01, 2024 | 0.031266 Dividend | |||||
Mar 28, 2024 | 23.31 | 23.35 | 23.30 | 23.32 | 23.29 | 13,702 |
Mar 27, 2024 | 23.33 | 23.35 | 23.33 | 23.35 | 23.32 | 7,067 |
Mar 26, 2024 | 23.26 | 23.28 | 23.24 | 23.28 | 23.25 | 7,645 |
Mar 25, 2024 | 23.28 | 23.28 | 23.23 | 23.25 | 23.22 | 9,441 |
Mar 22, 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.31 | 8,531 |
Mar 21, 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 23.20 | 5,096 |
Mar 20, 2024 | 23.17 | 23.22 | 23.17 | 23.19 | 23.16 | 6,475 |
Mar 19, 2024 | 23.16 | 23.18 | 23.16 | 23.18 | 23.15 | 2,533 |
Mar 18, 2024 | 23.15 | 23.15 | 23.12 | 23.16 | 23.13 | 8,350 |
Mar 15, 2024 | 23.14 | 23.16 | 23.13 | 23.16 | 23.13 | 5,147 |
Mar 14, 2024 | 23.23 | 23.23 | 23.13 | 23.15 | 23.12 | 11,628 |
Mar 13, 2024 | 23.22 | 23.25 | 23.22 | 23.22 | 23.19 | 1,354 |
Mar 12, 2024 | 23.27 | 23.27 | 23.24 | 23.27 | 23.24 | 5,357 |
Mar 11, 2024 | 23.28 | 23.28 | 23.24 | 23.26 | 23.23 | 5,769 |
Mar 08, 2024 | 23.28 | 23.31 | 23.27 | 23.30 | 23.27 | 3,257 |
Mar 07, 2024 | 23.29 | 23.30 | 23.24 | 23.30 | 23.27 | 11,707 |
Mar 06, 2024 | 23.24 | 23.25 | 23.22 | 23.24 | 23.21 | 17,507 |
Mar 05, 2024 | 23.18 | 23.24 | 23.18 | 23.23 | 23.20 | 166,872 |
Mar 04, 2024 | 23.12 | 23.12 | 23.08 | 23.09 | 23.06 | 91,738 |
Mar 01, 2024 | 23.04 | 23.13 | 23.03 | 23.12 | 23.09 | 12,980 |
Mar 01, 2024 | 0.027528 Dividend | |||||
Feb 29, 2024 | 23.07 | 23.12 | 23.07 | 23.12 | 23.06 | 19,954 |
Feb 28, 2024 | 23.06 | 23.09 | 23.06 | 23.09 | 23.03 | 5,034 |
Feb 27, 2024 | 23.07 | 23.09 | 23.04 | 23.06 | 23.00 | 10,393 |
Feb 26, 2024 | 23.13 | 23.13 | 23.08 | 23.10 | 23.04 | 7,837 |
Feb 23, 2024 | 23.07 | 23.15 | 23.07 | 23.15 | 23.09 | 12,054 |
Feb 22, 2024 | 23.07 | 23.09 | 23.03 | 23.04 | 22.98 | 23,402 |
Feb 21, 2024 | 23.06 | 23.06 | 23.01 | 23.03 | 22.97 | 8,061 |
Feb 20, 2024 | 23.14 | 23.15 | 23.09 | 23.14 | 23.08 | 314,211 |
Feb 16, 2024 | 23.05 | 23.10 | 23.05 | 23.09 | 23.03 | 8,642 |
Feb 15, 2024 | 23.18 | 23.18 | 23.13 | 23.15 | 23.09 | 5,374 |
Feb 14, 2024 | 23.10 | 23.16 | 23.10 | 23.15 | 23.09 | 10,924 |
Feb 13, 2024 | 23.05 | 23.06 | 23.00 | 23.02 | 22.96 | 36,499 |
Feb 12, 2024 | 23.10 | 23.11 | 23.08 | 23.10 | 23.04 | 4,271 |
Feb 09, 2024 | 23.02 | 23.08 | 23.02 | 23.06 | 23.00 | 16,190 |
Feb 08, 2024 | 23.11 | 23.11 | 23.06 | 23.07 | 23.01 | 14,826 |
Feb 07, 2024 | 23.14 | 23.15 | 23.11 | 23.12 | 23.06 | 503,619 |
Feb 06, 2024 | 23.08 | 23.17 | 23.08 | 23.16 | 23.10 | 7,326 |
Feb 05, 2024 | 23.11 | 23.11 | 23.07 | 23.09 | 23.03 | 14,273 |
Feb 02, 2024 | 23.22 | 23.22 | 23.17 | 23.19 | 23.13 | 9,787 |
Feb 01, 2024 | 23.29 | 23.32 | 23.27 | 23.31 | 23.25 | 8,255 |
Feb 01, 2024 | 0.025883 Dividend | |||||
Jan 31, 2024 | 23.21 | 23.31 | 23.21 | 23.29 | 23.21 | 51,224 |
Jan 30, 2024 | 23.20 | 23.21 | 23.15 | 23.21 | 23.13 | 10,861 |
Jan 29, 2024 | 23.19 | 23.21 | 23.17 | 23.21 | 23.13 | 316,283 |
Jan 26, 2024 | 23.11 | 23.14 | 23.10 | 23.13 | 23.05 | 20,333 |
Jan 25, 2024 | 23.13 | 23.15 | 23.13 | 23.15 | 23.07 | 8,503 |
Jan 24, 2024 | 23.10 | 23.12 | 23.05 | 23.06 | 22.98 | 13,512 |
Jan 23, 2024 | 23.11 | 23.12 | 23.08 | 23.12 | 23.04 | 11,759 |
Jan 22, 2024 | 23.22 | 23.22 | 23.15 | 23.17 | 23.09 | 9,007 |
Jan 19, 2024 | 23.13 | 23.16 | 23.10 | 23.16 | 23.08 | 310,986 |
Jan 18, 2024 | 23.16 | 23.16 | 23.10 | 23.11 | 23.03 | 31,190 |
Jan 17, 2024 | 23.22 | 23.22 | 23.11 | 23.12 | 23.04 | 60,187 |
Jan 16, 2024 | 23.28 | 23.28 | 23.18 | 23.19 | 23.11 | 13,638 |
Jan 15, 2024 | 23.37 | 23.47 | 23.25 | 23.31 | 23.23 | 14,291 |
Jan 12, 2024 | 23.33 | 23.33 | 23.31 | 23.28 | 23.20 | 4,572 |
Jan 11, 2024 | 23.28 | 23.29 | 23.22 | 23.31 | 23.23 | 60,638 |
Jan 10, 2024 | 23.26 | 23.28 | 23.19 | 23.21 | 23.13 | 92,087 |
Jan 09, 2024 | 23.23 | 23.27 | 23.23 | 23.25 | 23.17 | 39,110 |
Jan 08, 2024 | 23.23 | 23.30 | 23.20 | 23.27 | 23.19 | 38,837 |
Jan 05, 2024 | 23.23 | 23.29 | 23.20 | 23.23 | 23.15 | 15,127 |
Jan 04, 2024 | 23.30 | 23.31 | 23.26 | 23.26 | 23.18 | 28,535 |
Jan 03, 2024 | 23.32 | 23.44 | 23.32 | 23.44 | 23.35 | 5,998 |
Jan 02, 2024 | 23.35 | 23.38 | 23.32 | 23.36 | 23.28 | 27,291 |
Dec 29, 2023 | 23.45 | 23.45 | 23.43 | 23.44 | 23.35 | 4,887 |
Dec 28, 2023 | 23.56 | 23.56 | 23.51 | 23.51 | 23.42 | 153,834 |
Dec 27, 2023 | 23.54 | 23.61 | 23.54 | 23.61 | 23.52 | 25,049 |
Dec 22, 2023 | 23.51 | 23.51 | 23.46 | 23.47 | 23.38 | 17,776 |
Dec 22, 2023 | 0.533945 Dividend | |||||
Dec 21, 2023 | 24.13 | 24.13 | 24.09 | 24.09 | 23.47 | 37,450 |
Dec 20, 2023 | 24.12 | 24.14 | 24.09 | 24.15 | 23.53 | 15,203 |
Dec 19, 2023 | 23.99 | 24.03 | 23.99 | 24.04 | 23.42 | 27,424 |
Dec 18, 2023 | 23.91 | 23.92 | 23.90 | 23.92 | 23.30 | 11,917 |
Dec 15, 2023 | 23.90 | 23.98 | 23.90 | 23.96 | 23.34 | 22,343 |
Dec 14, 2023 | 23.87 | 23.90 | 23.85 | 23.88 | 23.27 | 27,123 |
Dec 13, 2023 | 23.61 | 23.83 | 23.61 | 23.81 | 23.20 | 37,823 |
Dec 12, 2023 | 23.60 | 23.63 | 23.60 | 23.61 | 23.00 | 8,397 |
Dec 11, 2023 | 23.56 | 23.57 | 23.53 | 23.55 | 22.94 | 27,059 |
Dec 08, 2023 | 23.57 | 23.58 | 23.54 | 23.55 | 22.94 | 4,962 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |