Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 22.40 | 22.54 | 22.35 | 22.45 | 22.45 | 7,886 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 150 |
May 01, 2024 | 22.27 | 22.73 | 22.15 | 22.35 | 22.35 | 3,027 |
Apr 30, 2024 | 22.28 | 22.40 | 22.25 | 22.40 | 22.40 | 1,021 |
Apr 29, 2024 | 22.66 | 22.66 | 22.49 | 22.49 | 22.49 | 732 |
Apr 26, 2024 | 22.25 | 22.55 | 22.20 | 22.55 | 22.55 | 1,243 |
Apr 25, 2024 | 22.46 | 22.64 | 22.41 | 22.64 | 22.64 | 301 |
Apr 24, 2024 | 22.24 | 22.39 | 22.24 | 22.39 | 22.39 | 621 |
Apr 23, 2024 | 22.58 | 22.58 | 22.04 | 22.38 | 22.38 | 12,127 |
Apr 22, 2024 | 22.30 | 22.66 | 22.30 | 22.66 | 22.66 | 2,438 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 22.36 | 22.37 | 22.23 | 22.32 | 22.32 | 804 |
Apr 17, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 178 |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 22.33 | 22.50 | 22.32 | 22.39 | 22.39 | 2,194 |
Apr 11, 2024 | 22.51 | 22.51 | 22.49 | 22.49 | 22.49 | 566 |
Apr 10, 2024 | 22.89 | 22.96 | 22.62 | 22.83 | 22.83 | 2,443 |
Apr 09, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 616 |
Apr 08, 2024 | 22.86 | 22.99 | 22.70 | 22.99 | 22.99 | 3,787 |
Apr 05, 2024 | 23.15 | 23.15 | 23.00 | 23.10 | 23.10 | 2,665 |
Apr 04, 2024 | 23.09 | 23.38 | 23.09 | 23.15 | 23.15 | 2,802 |
Apr 03, 2024 | 23.17 | 23.18 | 23.05 | 23.05 | 23.05 | 1,965 |
Apr 02, 2024 | 23.25 | 23.61 | 23.25 | 23.43 | 23.43 | 1,065 |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 23.45 | 23.83 | 23.11 | 23.52 | 23.52 | 1,597 |
Mar 26, 2024 | 23.48 | 23.92 | 23.40 | 23.60 | 23.60 | 2,019 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 23.81 | 23.84 | 23.81 | 23.84 | 23.84 | 321 |
Mar 21, 2024 | 23.79 | 24.40 | 23.75 | 24.40 | 24.40 | 913 |
Mar 20, 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 622 |
Mar 19, 2024 | 23.47 | 24.12 | 23.47 | 24.12 | 24.12 | 977 |
Mar 18, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 394 |
Mar 18, 2024 | 0.335938 Dividend | |||||
Mar 15, 2024 | 24.12 | 24.12 | 23.83 | 23.83 | 23.50 | 445 |
Mar 14, 2024 | 23.50 | 24.62 | 23.30 | 24.23 | 23.89 | 7,004 |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.66 | 758 |
Mar 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.17 | 200 |
Mar 08, 2024 | 23.90 | 24.03 | 23.36 | 24.03 | 23.69 | 3,673 |
Mar 07, 2024 | 23.97 | 23.98 | 23.84 | 23.98 | 23.64 | 1,069 |
Mar 06, 2024 | 24.06 | 24.06 | 23.92 | 23.98 | 23.64 | 1,582 |
Mar 05, 2024 | 24.10 | 24.30 | 23.90 | 24.05 | 23.71 | 3,292 |
Mar 04, 2024 | 23.73 | 25.25 | 23.60 | 24.19 | 23.85 | 15,779 |
Mar 01, 2024 | 23.60 | 24.09 | 23.13 | 23.91 | 23.57 | 4,058 |
Feb 29, 2024 | 23.73 | 23.73 | 23.65 | 23.65 | 23.32 | 684 |
Feb 28, 2024 | 23.36 | 23.52 | 23.11 | 23.52 | 23.19 | 1,899 |
Feb 27, 2024 | 23.26 | 23.35 | 23.24 | 23.29 | 22.96 | 919 |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 23.40 | 23.45 | 23.40 | 23.45 | 23.12 | 205 |
Feb 22, 2024 | 23.65 | 23.65 | 23.40 | 23.45 | 23.12 | 2,433 |
Feb 21, 2024 | 23.30 | 23.72 | 23.30 | 23.35 | 23.02 | 1,846 |
Feb 20, 2024 | 23.81 | 24.02 | 23.51 | 23.73 | 23.40 | 3,123 |
Feb 16, 2024 | 23.41 | 24.13 | 23.11 | 23.72 | 23.39 | 3,736 |
Feb 15, 2024 | 23.37 | 23.74 | 23.29 | 23.47 | 23.13 | 4,117 |
Feb 14, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.70 | 472 |
Feb 13, 2024 | 23.15 | 23.25 | 22.61 | 23.19 | 22.86 | 1,600 |
Feb 12, 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 23.37 | 900 |
Feb 09, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.25 | 230 |
Feb 08, 2024 | 23.51 | 23.57 | 23.51 | 23.57 | 23.24 | 581 |
Feb 07, 2024 | 23.56 | 23.81 | 23.35 | 23.75 | 23.42 | 2,817 |
Feb 06, 2024 | 23.64 | 23.73 | 23.44 | 23.58 | 23.25 | 2,955 |
Feb 05, 2024 | 23.27 | 24.69 | 23.27 | 23.47 | 23.14 | 4,983 |
Feb 02, 2024 | 23.53 | 24.24 | 23.42 | 23.68 | 23.35 | 7,650 |
Feb 01, 2024 | 23.40 | 24.96 | 23.40 | 24.05 | 23.71 | 10,340 |
Jan 31, 2024 | 23.59 | 23.81 | 23.50 | 23.51 | 23.18 | 2,716 |
Jan 30, 2024 | 23.30 | 24.49 | 23.11 | 23.98 | 23.64 | 7,777 |
Jan 29, 2024 | 23.05 | 23.54 | 23.05 | 23.51 | 23.18 | 15,198 |
Jan 26, 2024 | 23.05 | 23.23 | 23.00 | 23.07 | 22.74 | 4,567 |
Jan 25, 2024 | 23.00 | 23.13 | 23.00 | 23.02 | 22.70 | 1,972 |
Jan 24, 2024 | 23.05 | 23.07 | 22.97 | 23.00 | 22.68 | 2,248 |
Jan 23, 2024 | 22.80 | 23.26 | 22.79 | 23.14 | 22.81 | 1,847 |
Jan 22, 2024 | 23.10 | 23.28 | 22.88 | 23.03 | 22.71 | 2,992 |
Jan 19, 2024 | 23.09 | 23.11 | 22.86 | 23.04 | 22.72 | 2,605 |
Jan 18, 2024 | 23.08 | 23.10 | 22.98 | 23.10 | 22.77 | 3,850 |
Jan 17, 2024 | 22.79 | 23.08 | 22.79 | 23.01 | 22.69 | 3,408 |
Jan 16, 2024 | 22.78 | 23.19 | 22.78 | 22.99 | 22.66 | 1,686 |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 23.20 | 23.23 | 22.96 | 22.97 | 22.65 | 2,097 |
Jan 10, 2024 | 23.03 | 23.39 | 22.98 | 23.23 | 22.90 | 3,355 |
Jan 09, 2024 | 22.79 | 23.58 | 22.79 | 23.13 | 22.80 | 5,035 |
Jan 08, 2024 | 23.12 | 23.15 | 22.95 | 23.15 | 22.82 | 870 |
Jan 05, 2024 | 23.14 | 23.14 | 22.98 | 23.08 | 22.75 | 874 |
Jan 04, 2024 | 23.20 | 23.24 | 22.42 | 23.06 | 22.73 | 3,808 |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.82 | 271 |
Dec 29, 2023 | 23.20 | 23.28 | 23.13 | 23.20 | 22.87 | 1,082 |
Dec 28, 2023 | 23.18 | 23.20 | 23.17 | 23.20 | 22.87 | 1,647 |
Dec 27, 2023 | 23.10 | 23.29 | 23.10 | 23.29 | 22.97 | 242 |
Dec 26, 2023 | 23.04 | 23.10 | 22.92 | 23.10 | 22.77 | 472 |
Dec 22, 2023 | 22.84 | 23.02 | 22.84 | 22.92 | 22.60 | 1,019 |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | 22.73 | 23.18 | 22.72 | 23.18 | 22.85 | 1,125 |
Dec 19, 2023 | 22.67 | 23.11 | 22.67 | 23.10 | 22.77 | 907 |
Dec 18, 2023 | 22.87 | 23.10 | 22.87 | 23.08 | 22.75 | 508 |
Dec 15, 2023 | 22.75 | 22.85 | 22.75 | 22.85 | 22.53 | 1,042 |
Dec 15, 2023 | 0.335938 Dividend | |||||
Dec 14, 2023 | 22.80 | 23.20 | 22.80 | 23.20 | 22.55 | 7,882 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |