Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 23.14 | 23.33 | 23.14 | 23.30 | 23.30 | 5,700 |
Apr 19, 2024 | 23.13 | 23.13 | 23.05 | 23.07 | 23.07 | 3,500 |
Apr 18, 2024 | 23.14 | 23.17 | 23.00 | 23.01 | 23.01 | 6,800 |
Apr 17, 2024 | 23.22 | 23.22 | 23.06 | 23.12 | 23.12 | 6,200 |
Apr 16, 2024 | 23.22 | 23.22 | 23.09 | 23.18 | 23.18 | 9,000 |
Apr 15, 2024 | 23.62 | 23.62 | 23.28 | 23.34 | 23.34 | 20,000 |
Apr 12, 2024 | 23.55 | 23.55 | 23.35 | 23.41 | 23.41 | 2,700 |
Apr 11, 2024 | 23.61 | 23.61 | 23.55 | 23.56 | 23.56 | 1,300 |
Apr 10, 2024 | 23.47 | 23.49 | 23.42 | 23.45 | 23.45 | 6,800 |
Apr 09, 2024 | 23.61 | 23.61 | 23.57 | 23.61 | 23.61 | 1,400 |
Apr 08, 2024 | 23.59 | 23.60 | 23.56 | 23.60 | 23.60 | 2,600 |
Apr 05, 2024 | 23.54 | 23.56 | 23.49 | 23.52 | 23.52 | 10,100 |
Apr 04, 2024 | 23.65 | 23.65 | 23.42 | 23.42 | 23.42 | 10,500 |
Apr 03, 2024 | 23.46 | 23.57 | 23.45 | 23.54 | 23.54 | 6,700 |
Apr 02, 2024 | 23.50 | 23.55 | 23.46 | 23.55 | 23.55 | 10,300 |
Apr 01, 2024 | 23.88 | 23.88 | 23.57 | 23.64 | 23.64 | 21,800 |
Mar 28, 2024 | 23.77 | 23.77 | 23.68 | 23.74 | 23.74 | 8,000 |
Mar 27, 2024 | 23.70 | 23.86 | 23.70 | 23.78 | 23.78 | 13,600 |
Mar 27, 2024 | 0.08 Dividend | |||||
Mar 26, 2024 | 23.75 | 23.80 | 23.75 | 23.77 | 23.69 | 4,900 |
Mar 25, 2024 | 23.74 | 23.75 | 23.70 | 23.74 | 23.66 | 8,200 |
Mar 22, 2024 | 23.80 | 23.80 | 23.69 | 23.78 | 23.70 | 13,800 |
Mar 21, 2024 | 23.69 | 23.80 | 23.69 | 23.77 | 23.69 | 11,300 |
Mar 20, 2024 | 23.60 | 23.74 | 23.60 | 23.74 | 23.66 | 7,700 |
Mar 19, 2024 | 23.60 | 23.64 | 23.58 | 23.64 | 23.56 | 1,300 |
Mar 18, 2024 | 23.54 | 23.60 | 23.51 | 23.51 | 23.43 | 10,700 |
Mar 15, 2024 | 23.58 | 23.62 | 23.54 | 23.61 | 23.53 | 4,300 |
Mar 14, 2024 | 23.65 | 23.65 | 23.54 | 23.58 | 23.50 | 2,400 |
Mar 13, 2024 | 23.64 | 23.64 | 23.60 | 23.62 | 23.54 | 1,800 |
Mar 12, 2024 | 23.57 | 23.64 | 23.53 | 23.63 | 23.55 | 7,500 |
Mar 11, 2024 | 23.50 | 23.50 | 23.39 | 23.50 | 23.42 | 6,000 |
Mar 08, 2024 | 23.58 | 23.67 | 23.55 | 23.55 | 23.47 | 11,800 |
Mar 07, 2024 | 23.57 | 23.61 | 23.52 | 23.61 | 23.53 | 6,200 |
Mar 06, 2024 | 23.48 | 23.48 | 23.40 | 23.46 | 23.38 | 5,400 |
Mar 05, 2024 | 23.25 | 23.32 | 23.22 | 23.30 | 23.22 | 4,900 |
Mar 04, 2024 | 23.24 | 23.31 | 23.23 | 23.30 | 23.22 | 7,100 |
Mar 01, 2024 | 23.23 | 23.26 | 23.18 | 23.19 | 23.11 | 5,500 |
Feb 29, 2024 | 23.19 | 23.19 | 23.08 | 23.12 | 23.04 | 4,000 |
Feb 28, 2024 | 23.02 | 23.12 | 23.01 | 23.12 | 23.04 | 3,700 |
Feb 27, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 23.02 | 2,000 |
Feb 27, 2024 | 0.08 Dividend | |||||
Feb 26, 2024 | 23.18 | 23.18 | 23.11 | 23.12 | 22.96 | 4,900 |
Feb 23, 2024 | 23.04 | 23.20 | 23.04 | 23.15 | 22.99 | 5,100 |
Feb 22, 2024 | 23.00 | 23.09 | 23.00 | 23.08 | 22.92 | 4,100 |
Feb 21, 2024 | 22.89 | 22.94 | 22.84 | 22.94 | 22.78 | 2,300 |
Feb 20, 2024 | 22.92 | 22.94 | 22.86 | 22.94 | 22.78 | 6,600 |
Feb 16, 2024 | 22.67 | 22.78 | 22.67 | 22.75 | 22.60 | 7,900 |
Feb 15, 2024 | 22.59 | 22.68 | 22.58 | 22.68 | 22.53 | 2,300 |
Feb 14, 2024 | 22.40 | 22.59 | 22.40 | 22.59 | 22.44 | 4,700 |
Feb 13, 2024 | 22.41 | 22.42 | 22.38 | 22.39 | 22.24 | 7,200 |
Feb 12, 2024 | 22.37 | 22.46 | 22.37 | 22.46 | 22.31 | 3,200 |
Feb 09, 2024 | 22.36 | 22.43 | 22.35 | 22.43 | 22.28 | 5,300 |
Feb 08, 2024 | 22.48 | 22.48 | 22.34 | 22.34 | 22.19 | 10,400 |
Feb 07, 2024 | 22.59 | 22.59 | 22.54 | 22.57 | 22.42 | 900 |
Feb 06, 2024 | 22.55 | 22.62 | 22.55 | 22.62 | 22.47 | 2,700 |
Feb 05, 2024 | 22.41 | 22.53 | 22.41 | 22.47 | 22.32 | 5,400 |
Feb 02, 2024 | 22.60 | 22.60 | 22.50 | 22.53 | 22.38 | 3,900 |
Feb 01, 2024 | 22.65 | 22.65 | 22.54 | 22.61 | 22.46 | 6,500 |
Jan 31, 2024 | 22.75 | 22.75 | 22.60 | 22.60 | 22.45 | 2,700 |
Jan 30, 2024 | 22.67 | 22.67 | 22.57 | 22.65 | 22.50 | 3,400 |
Jan 29, 2024 | 22.55 | 22.69 | 22.55 | 22.69 | 22.54 | 4,500 |
Jan 29, 2024 | 0.08 Dividend | |||||
Jan 26, 2024 | 22.63 | 22.73 | 22.63 | 22.71 | 22.48 | 2,300 |
Jan 25, 2024 | 22.73 | 22.73 | 22.53 | 22.57 | 22.34 | 4,000 |
Jan 24, 2024 | 22.60 | 22.72 | 22.60 | 22.69 | 22.46 | 5,900 |
Jan 23, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.14 | 200 |
Jan 22, 2024 | 22.30 | 22.45 | 22.30 | 22.45 | 22.22 | 4,100 |
Jan 19, 2024 | 22.24 | 22.34 | 22.24 | 22.34 | 22.11 | 4,100 |
Jan 18, 2024 | 22.34 | 22.35 | 22.34 | 22.35 | 22.12 | 1,400 |
Jan 17, 2024 | 22.24 | 22.29 | 22.15 | 22.29 | 22.06 | 4,100 |
Jan 16, 2024 | 22.38 | 22.47 | 22.37 | 22.37 | 22.14 | 3,700 |
Jan 15, 2024 | 22.44 | 22.62 | 22.44 | 22.62 | 22.39 | 2,500 |
Jan 12, 2024 | 22.43 | 22.59 | 22.43 | 22.55 | 22.32 | 6,100 |
Jan 11, 2024 | 22.46 | 22.49 | 22.40 | 22.41 | 22.18 | 3,600 |
Jan 10, 2024 | 22.40 | 22.43 | 22.37 | 22.43 | 22.20 | 2,800 |
Jan 09, 2024 | 22.36 | 22.36 | 22.30 | 22.34 | 22.11 | 1,900 |
Jan 08, 2024 | 22.43 | 22.46 | 22.36 | 22.45 | 22.22 | 4,600 |
Jan 05, 2024 | 22.30 | 22.41 | 22.30 | 22.39 | 22.16 | 7,000 |
Jan 04, 2024 | 22.28 | 22.37 | 22.25 | 22.35 | 22.12 | 10,000 |
Jan 03, 2024 | 22.21 | 22.29 | 22.13 | 22.29 | 22.06 | 5,900 |
Jan 02, 2024 | 22.30 | 22.34 | 22.30 | 22.31 | 22.08 | 7,500 |
Dec 29, 2023 | 22.40 | 22.40 | 22.24 | 22.32 | 22.09 | 3,700 |
Dec 28, 2023 | 22.26 | 22.40 | 22.26 | 22.40 | 22.17 | 1,800 |
Dec 27, 2023 | 22.28 | 22.34 | 22.28 | 22.34 | 22.11 | 2,800 |
Dec 27, 2023 | 0.08 Dividend | |||||
Dec 22, 2023 | 22.21 | 22.28 | 22.21 | 22.28 | 21.97 | 5,200 |
Dec 21, 2023 | 22.20 | 22.20 | 22.17 | 22.20 | 21.89 | 4,700 |
Dec 20, 2023 | 22.23 | 22.23 | 21.98 | 21.98 | 21.68 | 7,700 |
Dec 19, 2023 | 22.17 | 22.23 | 22.17 | 22.23 | 21.92 | 3,800 |
Dec 18, 2023 | 22.12 | 22.16 | 22.09 | 22.14 | 21.83 | 9,900 |
Dec 15, 2023 | 22.17 | 22.18 | 22.03 | 22.03 | 21.72 | 4,800 |
Dec 14, 2023 | 22.43 | 22.43 | 22.26 | 22.26 | 21.95 | 5,400 |
Dec 13, 2023 | 22.19 | 22.34 | 22.12 | 22.34 | 22.03 | 6,600 |
Dec 12, 2023 | 22.11 | 22.20 | 22.11 | 22.15 | 21.84 | 8,500 |
Dec 11, 2023 | 22.08 | 22.15 | 22.08 | 22.15 | 21.84 | 2,700 |
Dec 08, 2023 | 22.04 | 22.12 | 22.04 | 22.12 | 21.81 | 1,800 |
Dec 07, 2023 | 22.03 | 22.09 | 22.01 | 22.09 | 21.78 | 2,500 |
Dec 06, 2023 | 22.00 | 22.00 | 21.98 | 21.98 | 21.68 | 5,400 |
Dec 05, 2023 | 21.90 | 21.92 | 21.84 | 21.87 | 21.57 | 6,800 |
Dec 04, 2023 | 21.80 | 21.90 | 21.80 | 21.90 | 21.60 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |