Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.19 | 23.19 | 23.13 | 23.13 | 23.13 | 9,654 |
Apr 18, 2024 | 23.18 | 23.18 | 23.12 | 23.13 | 23.13 | 7,200 |
Apr 17, 2024 | 23.16 | 23.20 | 23.13 | 23.20 | 23.20 | 7,900 |
Apr 16, 2024 | 23.12 | 23.17 | 23.12 | 23.12 | 23.12 | 6,400 |
Apr 15, 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 6,300 |
Apr 12, 2024 | 23.26 | 23.27 | 23.26 | 23.26 | 23.26 | 4,300 |
Apr 11, 2024 | 23.21 | 23.21 | 23.13 | 23.17 | 23.17 | 6,800 |
Apr 10, 2024 | 23.25 | 23.25 | 23.14 | 23.14 | 23.14 | 6,700 |
Apr 09, 2024 | 23.32 | 23.35 | 23.29 | 23.35 | 23.35 | 6,100 |
Apr 08, 2024 | 23.25 | 23.28 | 23.25 | 23.25 | 23.25 | 4,500 |
Apr 05, 2024 | 23.31 | 23.35 | 23.26 | 23.28 | 23.28 | 11,000 |
Apr 04, 2024 | 23.23 | 23.32 | 23.23 | 23.26 | 23.26 | 5,800 |
Apr 03, 2024 | 23.21 | 23.23 | 23.18 | 23.21 | 23.21 | 22,300 |
Apr 02, 2024 | 23.18 | 23.21 | 23.17 | 23.19 | 23.19 | 13,000 |
Apr 01, 2024 | 23.29 | 23.29 | 23.19 | 23.24 | 23.24 | 7,800 |
Apr 01, 2024 | 0.069 Dividend | |||||
Mar 28, 2024 | 23.42 | 23.47 | 23.42 | 23.47 | 23.40 | 19,000 |
Mar 27, 2024 | 23.38 | 23.47 | 23.37 | 23.47 | 23.40 | 10,600 |
Mar 26, 2024 | 23.31 | 23.41 | 23.31 | 23.41 | 23.34 | 19,200 |
Mar 25, 2024 | 23.42 | 23.43 | 23.35 | 23.35 | 23.28 | 7,700 |
Mar 22, 2024 | 23.40 | 23.45 | 23.39 | 23.45 | 23.38 | 14,700 |
Mar 21, 2024 | 23.39 | 23.39 | 23.31 | 23.37 | 23.30 | 10,100 |
Mar 20, 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 23.32 | 42,500 |
Mar 19, 2024 | 23.34 | 23.34 | 23.27 | 23.29 | 23.22 | 7,300 |
Mar 18, 2024 | 23.26 | 23.27 | 23.21 | 23.21 | 23.14 | 8,200 |
Mar 15, 2024 | 23.25 | 23.30 | 23.24 | 23.29 | 23.22 | 11,500 |
Mar 14, 2024 | 23.30 | 23.32 | 23.26 | 23.31 | 23.24 | 14,800 |
Mar 13, 2024 | 23.35 | 23.39 | 23.35 | 23.39 | 23.32 | 21,400 |
Mar 12, 2024 | 23.37 | 23.41 | 23.35 | 23.41 | 23.34 | 7,700 |
Mar 11, 2024 | 23.47 | 23.47 | 23.42 | 23.42 | 23.35 | 2,500 |
Mar 08, 2024 | 23.44 | 23.49 | 23.40 | 23.43 | 23.36 | 42,300 |
Mar 07, 2024 | 23.44 | 23.45 | 23.39 | 23.41 | 23.34 | 15,100 |
Mar 06, 2024 | 23.50 | 23.50 | 23.42 | 23.44 | 23.37 | 15,800 |
Mar 05, 2024 | 23.40 | 23.45 | 23.37 | 23.40 | 23.33 | 11,700 |
Mar 04, 2024 | 23.33 | 23.37 | 23.33 | 23.33 | 23.26 | 10,500 |
Mar 01, 2024 | 23.32 | 23.40 | 23.29 | 23.40 | 23.33 | 24,100 |
Feb 29, 2024 | 23.31 | 23.33 | 23.28 | 23.33 | 23.26 | 42,800 |
Feb 29, 2024 | 0.068 Dividend | |||||
Feb 28, 2024 | 23.30 | 23.36 | 23.30 | 23.36 | 23.22 | 8,900 |
Feb 27, 2024 | 23.34 | 23.35 | 23.31 | 23.33 | 23.19 | 10,700 |
Feb 26, 2024 | 23.41 | 23.41 | 23.34 | 23.36 | 23.22 | 9,100 |
Feb 23, 2024 | 23.36 | 23.42 | 23.34 | 23.34 | 23.20 | 12,200 |
Feb 22, 2024 | 23.33 | 23.35 | 23.27 | 23.35 | 23.21 | 9,600 |
Feb 21, 2024 | 23.30 | 23.31 | 23.26 | 23.31 | 23.17 | 3,900 |
Feb 20, 2024 | 23.31 | 23.36 | 23.31 | 23.32 | 23.18 | 8,900 |
Feb 16, 2024 | 23.20 | 23.27 | 23.20 | 23.27 | 23.13 | 6,400 |
Feb 15, 2024 | 23.24 | 23.27 | 23.23 | 23.27 | 23.13 | 3,600 |
Feb 14, 2024 | 23.18 | 23.23 | 23.10 | 23.18 | 23.04 | 11,000 |
Feb 13, 2024 | 23.13 | 23.13 | 23.10 | 23.12 | 22.98 | 7,000 |
Feb 12, 2024 | 23.15 | 23.26 | 23.15 | 23.20 | 23.06 | 42,100 |
Feb 09, 2024 | 23.18 | 23.23 | 23.18 | 23.18 | 23.04 | 14,500 |
Feb 08, 2024 | 23.22 | 23.23 | 23.17 | 23.20 | 23.06 | 25,000 |
Feb 07, 2024 | 23.31 | 23.31 | 23.25 | 23.28 | 23.14 | 16,800 |
Feb 06, 2024 | 23.25 | 23.32 | 23.19 | 23.31 | 23.17 | 27,000 |
Feb 05, 2024 | 23.17 | 23.23 | 23.17 | 23.19 | 23.05 | 15,000 |
Feb 02, 2024 | 23.37 | 23.37 | 23.28 | 23.33 | 23.19 | 4,300 |
Feb 01, 2024 | 23.43 | 23.47 | 23.42 | 23.46 | 23.32 | 4,900 |
Jan 31, 2024 | 23.27 | 23.37 | 23.27 | 23.36 | 23.22 | 9,800 |
Jan 31, 2024 | 0.096 Dividend | |||||
Jan 30, 2024 | 23.37 | 23.39 | 23.29 | 23.39 | 23.16 | 19,800 |
Jan 29, 2024 | 23.28 | 23.33 | 23.28 | 23.31 | 23.08 | 10,300 |
Jan 26, 2024 | 23.24 | 23.25 | 23.22 | 23.25 | 23.02 | 9,500 |
Jan 25, 2024 | 23.25 | 23.29 | 23.25 | 23.25 | 23.02 | 8,300 |
Jan 24, 2024 | 23.28 | 23.30 | 23.19 | 23.25 | 23.02 | 19,200 |
Jan 23, 2024 | 23.22 | 23.26 | 23.17 | 23.26 | 23.03 | 4,800 |
Jan 22, 2024 | 23.26 | 23.26 | 23.23 | 23.25 | 23.02 | 10,500 |
Jan 19, 2024 | 23.18 | 23.20 | 23.15 | 23.19 | 22.96 | 6,600 |
Jan 18, 2024 | 23.20 | 23.21 | 23.14 | 23.18 | 22.95 | 29,700 |
Jan 17, 2024 | 23.25 | 23.25 | 23.16 | 23.19 | 22.96 | 25,600 |
Jan 16, 2024 | 23.42 | 23.42 | 23.29 | 23.29 | 23.06 | 7,800 |
Jan 15, 2024 | 23.44 | 23.49 | 23.44 | 23.48 | 23.25 | 1,000 |
Jan 12, 2024 | 23.48 | 23.48 | 23.41 | 23.45 | 23.22 | 20,400 |
Jan 11, 2024 | 23.40 | 23.45 | 23.38 | 23.44 | 23.21 | 13,200 |
Jan 10, 2024 | 23.41 | 23.41 | 23.37 | 23.39 | 23.16 | 20,300 |
Jan 09, 2024 | 23.36 | 23.43 | 23.36 | 23.39 | 23.16 | 3,500 |
Jan 08, 2024 | 23.40 | 23.46 | 23.40 | 23.41 | 23.18 | 6,000 |
Jan 05, 2024 | 23.36 | 23.37 | 23.33 | 23.36 | 23.13 | 6,700 |
Jan 04, 2024 | 23.39 | 23.44 | 23.34 | 23.35 | 23.12 | 5,800 |
Jan 03, 2024 | 23.44 | 23.49 | 23.39 | 23.49 | 23.26 | 7,400 |
Jan 02, 2024 | 23.48 | 23.51 | 23.44 | 23.44 | 23.21 | 7,300 |
Dec 29, 2023 | 23.51 | 23.62 | 23.51 | 23.61 | 23.38 | 8,700 |
Dec 28, 2023 | 23.59 | 23.59 | 23.55 | 23.55 | 23.32 | 1,200 |
Dec 28, 2023 | 0.049 Dividend | |||||
Dec 27, 2023 | 23.64 | 23.68 | 23.60 | 23.60 | 23.32 | 3,600 |
Dec 22, 2023 | 23.58 | 23.59 | 23.49 | 23.54 | 23.26 | 11,600 |
Dec 21, 2023 | 23.73 | 23.73 | 23.61 | 23.61 | 23.33 | 3,800 |
Dec 20, 2023 | 23.65 | 23.68 | 23.61 | 23.65 | 23.37 | 4,000 |
Dec 19, 2023 | 23.59 | 23.61 | 23.55 | 23.61 | 23.33 | 5,400 |
Dec 18, 2023 | 23.57 | 23.57 | 23.51 | 23.52 | 23.24 | 4,200 |
Dec 15, 2023 | 23.64 | 23.64 | 23.52 | 23.62 | 23.34 | 10,500 |
Dec 14, 2023 | 23.53 | 23.54 | 23.53 | 23.54 | 23.26 | 3,300 |
Dec 13, 2023 | 23.23 | 23.41 | 23.23 | 23.41 | 23.13 | 1,600 |
Dec 12, 2023 | 23.19 | 23.22 | 23.17 | 23.20 | 22.92 | 15,500 |
Dec 11, 2023 | 23.12 | 23.15 | 23.12 | 23.15 | 22.87 | 6,000 |
Dec 08, 2023 | 23.22 | 23.22 | 23.15 | 23.19 | 22.91 | 11,300 |
Dec 07, 2023 | 23.30 | 23.30 | 23.26 | 23.28 | 23.00 | 2,400 |
Dec 06, 2023 | 23.21 | 23.29 | 23.21 | 23.24 | 22.96 | 3,300 |
Dec 05, 2023 | 23.09 | 23.19 | 23.09 | 23.19 | 22.91 | 21,300 |
Dec 04, 2023 | 23.08 | 23.09 | 23.01 | 23.09 | 22.81 | 24,300 |
Dec 01, 2023 | 22.93 | 23.08 | 22.93 | 23.08 | 22.80 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |