Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.79 | 23.90 | 23.79 | 23.85 | 23.85 | 1,890 |
May 02, 2024 | 23.69 | 23.77 | 23.69 | 23.77 | 23.77 | 6,200 |
May 01, 2024 | 23.58 | 23.71 | 23.58 | 23.62 | 23.62 | 1,900 |
Apr 30, 2024 | 23.70 | 23.70 | 23.62 | 23.62 | 23.62 | 6,800 |
Apr 30, 2024 | 0.082 Dividend | |||||
Apr 29, 2024 | 23.71 | 23.79 | 23.71 | 23.77 | 23.69 | 10,100 |
Apr 26, 2024 | 23.70 | 23.71 | 23.70 | 23.71 | 23.63 | 1,400 |
Apr 25, 2024 | 23.61 | 23.64 | 23.56 | 23.63 | 23.55 | 3,100 |
Apr 24, 2024 | 23.78 | 23.78 | 23.67 | 23.71 | 23.63 | 8,500 |
Apr 23, 2024 | 23.68 | 23.75 | 23.68 | 23.75 | 23.67 | 7,600 |
Apr 22, 2024 | 23.58 | 23.68 | 23.58 | 23.66 | 23.58 | 10,500 |
Apr 19, 2024 | 23.61 | 23.64 | 23.61 | 23.61 | 23.53 | 2,800 |
Apr 18, 2024 | 23.70 | 23.70 | 23.60 | 23.62 | 23.54 | 31,500 |
Apr 17, 2024 | 23.64 | 23.68 | 23.64 | 23.65 | 23.57 | 41,400 |
Apr 16, 2024 | 23.69 | 23.69 | 23.61 | 23.64 | 23.56 | 10,700 |
Apr 15, 2024 | 23.82 | 23.82 | 23.70 | 23.70 | 23.62 | 18,900 |
Apr 12, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.79 | 3,600 |
Apr 11, 2024 | 23.92 | 23.92 | 23.85 | 23.86 | 23.78 | 2,100 |
Apr 10, 2024 | 23.86 | 23.91 | 23.83 | 23.84 | 23.76 | 9,400 |
Apr 09, 2024 | 23.95 | 24.03 | 23.95 | 24.03 | 23.95 | 18,600 |
Apr 08, 2024 | 23.97 | 23.97 | 23.95 | 23.97 | 23.89 | 1,600 |
Apr 05, 2024 | 23.95 | 24.00 | 23.95 | 23.97 | 23.89 | 3,100 |
Apr 04, 2024 | 23.97 | 24.01 | 23.94 | 23.95 | 23.87 | 9,800 |
Apr 03, 2024 | 23.85 | 23.96 | 23.85 | 23.94 | 23.86 | 5,100 |
Apr 02, 2024 | 23.95 | 23.95 | 23.89 | 23.91 | 23.83 | 14,400 |
Apr 01, 2024 | 24.06 | 24.06 | 23.96 | 23.96 | 23.88 | 4,800 |
Mar 28, 2024 | 24.08 | 24.10 | 24.07 | 24.07 | 23.99 | 2,700 |
Mar 27, 2024 | 24.02 | 24.09 | 24.02 | 24.08 | 24.00 | 13,400 |
Mar 26, 2024 | 24.01 | 24.02 | 24.01 | 24.02 | 23.94 | 2,000 |
Mar 25, 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 23.92 | 4,900 |
Mar 22, 2024 | 24.10 | 24.10 | 24.04 | 24.05 | 23.97 | 1,700 |
Mar 22, 2024 | 0.082 Dividend | |||||
Mar 21, 2024 | 24.15 | 24.15 | 24.07 | 24.07 | 23.91 | 12,600 |
Mar 20, 2024 | 23.94 | 24.05 | 23.94 | 24.04 | 23.88 | 5,500 |
Mar 19, 2024 | 23.96 | 23.98 | 23.96 | 23.96 | 23.80 | 11,200 |
Mar 18, 2024 | 23.89 | 23.93 | 23.89 | 23.93 | 23.77 | 3,200 |
Mar 15, 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 23.76 | 5,100 |
Mar 14, 2024 | 24.03 | 24.03 | 23.91 | 23.93 | 23.77 | 2,200 |
Mar 13, 2024 | 24.04 | 24.04 | 24.03 | 24.03 | 23.87 | 900 |
Mar 12, 2024 | 24.04 | 24.04 | 24.02 | 24.04 | 23.88 | 4,400 |
Mar 11, 2024 | 24.07 | 24.07 | 24.01 | 24.04 | 23.88 | 1,700 |
Mar 08, 2024 | 23.99 | 24.11 | 23.99 | 24.07 | 23.91 | 5,900 |
Mar 07, 2024 | 24.05 | 24.05 | 24.03 | 24.04 | 23.88 | 3,100 |
Mar 06, 2024 | 23.99 | 24.02 | 23.97 | 23.97 | 23.81 | 7,700 |
Mar 05, 2024 | 23.87 | 23.97 | 23.87 | 23.94 | 23.78 | 77,000 |
Mar 04, 2024 | 23.95 | 23.95 | 23.88 | 23.90 | 23.74 | 12,300 |
Mar 01, 2024 | 23.82 | 23.95 | 23.82 | 23.94 | 23.78 | 2,500 |
Feb 29, 2024 | 23.83 | 23.84 | 23.82 | 23.82 | 23.66 | 4,100 |
Feb 29, 2024 | 0.082 Dividend | |||||
Feb 28, 2024 | 23.79 | 23.85 | 23.79 | 23.85 | 23.61 | 3,300 |
Feb 27, 2024 | 23.86 | 23.88 | 23.85 | 23.85 | 23.61 | 2,400 |
Feb 26, 2024 | 23.89 | 23.89 | 23.85 | 23.85 | 23.61 | 5,700 |
Feb 23, 2024 | 23.83 | 23.91 | 23.83 | 23.91 | 23.66 | 4,800 |
Feb 22, 2024 | 23.80 | 23.82 | 23.80 | 23.81 | 23.57 | 6,700 |
Feb 21, 2024 | 23.71 | 23.77 | 23.71 | 23.71 | 23.47 | 600 |
Feb 20, 2024 | 23.70 | 23.79 | 23.70 | 23.78 | 23.54 | 6,400 |
Feb 16, 2024 | 23.67 | 23.77 | 23.67 | 23.73 | 23.49 | 6,700 |
Feb 15, 2024 | 23.61 | 23.75 | 23.61 | 23.74 | 23.50 | 5,300 |
Feb 14, 2024 | 23.60 | 23.66 | 23.60 | 23.66 | 23.42 | 6,200 |
Feb 13, 2024 | 23.51 | 23.56 | 23.48 | 23.51 | 23.27 | 22,300 |
Feb 12, 2024 | 23.70 | 23.72 | 23.70 | 23.70 | 23.46 | 8,800 |
Feb 09, 2024 | 23.62 | 23.69 | 23.62 | 23.69 | 23.45 | 4,300 |
Feb 08, 2024 | 23.62 | 23.68 | 23.62 | 23.66 | 23.42 | 3,700 |
Feb 07, 2024 | 23.66 | 23.74 | 23.66 | 23.72 | 23.48 | 14,700 |
Feb 06, 2024 | 23.75 | 23.75 | 23.61 | 23.73 | 23.49 | 31,700 |
Feb 05, 2024 | 23.59 | 23.64 | 23.59 | 23.64 | 23.40 | 2,200 |
Feb 02, 2024 | 23.69 | 23.73 | 23.67 | 23.73 | 23.49 | 8,300 |
Feb 01, 2024 | 23.82 | 23.82 | 23.77 | 23.82 | 23.58 | 11,500 |
Jan 31, 2024 | 23.75 | 23.77 | 23.69 | 23.70 | 23.46 | 6,200 |
Jan 31, 2024 | 0.082 Dividend | |||||
Jan 30, 2024 | 23.77 | 23.78 | 23.72 | 23.78 | 23.45 | 6,300 |
Jan 29, 2024 | 23.76 | 23.78 | 23.69 | 23.77 | 23.45 | 14,200 |
Jan 26, 2024 | 23.65 | 23.72 | 23.65 | 23.70 | 23.38 | 21,200 |
Jan 25, 2024 | 23.67 | 23.71 | 23.67 | 23.70 | 23.38 | 5,500 |
Jan 24, 2024 | 23.65 | 23.71 | 23.65 | 23.66 | 23.34 | 6,000 |
Jan 23, 2024 | 23.64 | 23.64 | 23.57 | 23.61 | 23.29 | 7,900 |
Jan 22, 2024 | 23.60 | 23.64 | 23.60 | 23.64 | 23.32 | 12,500 |
Jan 19, 2024 | 23.50 | 23.58 | 23.50 | 23.56 | 23.24 | 3,000 |
Jan 18, 2024 | 23.55 | 23.55 | 23.51 | 23.52 | 23.20 | 1,600 |
Jan 17, 2024 | 23.61 | 23.61 | 23.48 | 23.52 | 23.20 | 3,100 |
Jan 16, 2024 | 23.72 | 23.73 | 23.63 | 23.63 | 23.31 | 8,200 |
Jan 15, 2024 | 23.71 | 23.85 | 23.71 | 23.84 | 23.51 | 3,400 |
Jan 12, 2024 | 23.79 | 23.82 | 23.79 | 23.79 | 23.46 | 500 |
Jan 11, 2024 | 23.77 | 23.77 | 23.64 | 23.73 | 23.41 | 2,200 |
Jan 10, 2024 | 23.66 | 23.74 | 23.66 | 23.69 | 23.37 | 14,400 |
Jan 09, 2024 | 23.69 | 23.71 | 23.68 | 23.70 | 23.38 | 2,100 |
Jan 08, 2024 | 23.62 | 23.73 | 23.62 | 23.72 | 23.40 | 5,000 |
Jan 05, 2024 | 23.67 | 23.70 | 23.61 | 23.65 | 23.33 | 2,200 |
Jan 04, 2024 | 23.69 | 23.71 | 23.64 | 23.64 | 23.32 | 11,700 |
Jan 03, 2024 | 23.61 | 23.72 | 23.61 | 23.72 | 23.40 | 5,700 |
Jan 02, 2024 | 23.80 | 23.80 | 23.71 | 23.72 | 23.40 | 49,100 |
Dec 29, 2023 | 23.85 | 23.85 | 23.80 | 23.84 | 23.51 | 16,200 |
Dec 28, 2023 | 23.84 | 23.86 | 23.82 | 23.82 | 23.49 | 6,000 |
Dec 28, 2023 | 0.086 Dividend | |||||
Dec 27, 2023 | 23.77 | 23.96 | 23.77 | 23.94 | 23.53 | 25,600 |
Dec 22, 2023 | 23.81 | 23.84 | 23.79 | 23.80 | 23.39 | 13,700 |
Dec 21, 2023 | 23.90 | 23.90 | 23.80 | 23.83 | 23.42 | 11,800 |
Dec 20, 2023 | 23.80 | 23.86 | 23.80 | 23.82 | 23.41 | 12,800 |
Dec 19, 2023 | 23.74 | 23.85 | 23.74 | 23.81 | 23.40 | 1,800 |
Dec 18, 2023 | 23.74 | 23.77 | 23.74 | 23.74 | 23.33 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |