Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 24.10 | 24.25 | 24.08 | 24.08 | 24.08 | 800 |
May 03, 2024 | 24.50 | 24.50 | 24.05 | 24.05 | 24.05 | 398 |
May 02, 2024 | 24.25 | 24.49 | 24.10 | 24.49 | 24.49 | 6,099 |
May 01, 2024 | 24.00 | 24.18 | 24.00 | 24.18 | 24.18 | 54,830 |
Apr 30, 2024 | 23.99 | 24.10 | 23.95 | 24.10 | 24.10 | 7,156 |
Apr 29, 2024 | 23.81 | 24.00 | 23.81 | 23.99 | 23.99 | 9,860 |
Apr 26, 2024 | 23.82 | 23.85 | 23.80 | 23.80 | 23.80 | 3,908 |
Apr 25, 2024 | 23.85 | 23.97 | 23.80 | 23.82 | 23.82 | 8,685 |
Apr 24, 2024 | 23.85 | 23.90 | 23.81 | 23.85 | 23.85 | 3,240 |
Apr 23, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2,900 |
Apr 22, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 29,195 |
Apr 19, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3,304 |
Apr 18, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,853 |
Apr 17, 2024 | 23.66 | 23.75 | 23.66 | 23.75 | 23.75 | 2,400 |
Apr 16, 2024 | 23.62 | 23.62 | 23.60 | 23.61 | 23.61 | 2,300 |
Apr 15, 2024 | 23.50 | 23.50 | 23.41 | 23.41 | 23.41 | 3,600 |
Apr 12, 2024 | 23.51 | 23.52 | 23.40 | 23.45 | 23.45 | 6,616 |
Apr 12, 2024 | 0.34375 Dividend | |||||
Apr 11, 2024 | 23.65 | 23.74 | 23.60 | 23.74 | 23.40 | 4,110 |
Apr 10, 2024 | 23.62 | 23.66 | 23.62 | 23.65 | 23.31 | 1,600 |
Apr 09, 2024 | 23.60 | 23.67 | 23.60 | 23.67 | 23.33 | 3,000 |
Apr 08, 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 23.31 | 3,900 |
Apr 05, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.19 | - |
Apr 04, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.19 | - |
Apr 03, 2024 | 23.46 | 23.70 | 23.46 | 23.53 | 23.19 | 2,800 |
Apr 02, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.11 | 4,700 |
Apr 01, 2024 | 23.98 | 23.98 | 23.36 | 23.45 | 23.11 | 3,510 |
Mar 28, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.27 | 512 |
Mar 27, 2024 | 23.21 | 23.90 | 23.21 | 23.90 | 23.55 | 9,777 |
Mar 26, 2024 | 22.56 | 23.33 | 22.56 | 23.21 | 22.87 | 64,810 |
Mar 25, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.78 | 400 |
Mar 22, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.65 | - |
Mar 21, 2024 | 22.10 | 22.10 | 21.80 | 21.97 | 21.65 | 8,252 |
Mar 20, 2024 | 21.86 | 22.10 | 21.86 | 22.05 | 21.73 | 4,000 |
Mar 19, 2024 | 22.10 | 22.11 | 22.10 | 22.10 | 21.78 | 2,400 |
Mar 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.78 | 100 |
Mar 15, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.78 | 1,400 |
Mar 14, 2024 | 22.02 | 22.02 | 22.01 | 22.01 | 21.69 | 3,700 |
Mar 13, 2024 | 22.09 | 22.09 | 22.02 | 22.02 | 21.70 | 3,610 |
Mar 12, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.69 | - |
Mar 11, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.69 | 600 |
Mar 08, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.78 | 400 |
Mar 07, 2024 | 22.09 | 22.09 | 22.02 | 22.05 | 21.73 | 2,500 |
Mar 06, 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 21.73 | 1,000 |
Mar 05, 2024 | 21.93 | 22.10 | 21.93 | 22.00 | 21.68 | 5,100 |
Mar 04, 2024 | 22.13 | 22.13 | 21.92 | 22.06 | 21.74 | 1,000 |
Mar 01, 2024 | 21.91 | 22.13 | 21.91 | 22.13 | 21.81 | 2,110 |
Feb 29, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.44 | - |
Feb 28, 2024 | 21.70 | 21.89 | 21.70 | 21.75 | 21.44 | 3,059 |
Feb 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | - |
Feb 26, 2024 | 22.75 | 22.75 | 22.00 | 22.00 | 21.68 | 1,524 |
Feb 23, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.92 | 300 |
Feb 22, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.24 | - |
Feb 21, 2024 | 22.22 | 22.57 | 22.22 | 22.57 | 22.24 | 2,099 |
Feb 20, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.81 | 450 |
Feb 16, 2024 | 22.26 | 22.26 | 22.00 | 22.00 | 21.68 | 5,300 |
Feb 15, 2024 | 22.00 | 22.35 | 22.00 | 22.35 | 22.03 | 3,545 |
Feb 14, 2024 | 22.02 | 22.30 | 22.00 | 22.30 | 21.98 | 14,100 |
Feb 13, 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.68 | 3,100 |
Feb 12, 2024 | 22.20 | 22.25 | 22.05 | 22.17 | 21.85 | 6,250 |
Feb 09, 2024 | 21.95 | 22.24 | 21.87 | 22.14 | 21.82 | 3,640 |
Feb 08, 2024 | 22.25 | 22.25 | 22.05 | 22.05 | 21.73 | 3,420 |
Feb 07, 2024 | 22.56 | 22.56 | 22.28 | 22.28 | 21.96 | 5,700 |
Feb 06, 2024 | 22.60 | 22.65 | 22.57 | 22.57 | 22.24 | 3,100 |
Feb 05, 2024 | 22.80 | 22.80 | 22.75 | 22.75 | 22.42 | 1,500 |
Feb 02, 2024 | 22.75 | 22.85 | 22.75 | 22.85 | 22.52 | 5,395 |
Feb 01, 2024 | 22.88 | 22.88 | 22.75 | 22.88 | 22.55 | 2,800 |
Jan 31, 2024 | 22.88 | 22.88 | 22.75 | 22.75 | 22.42 | 62,100 |
Jan 30, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.62 | - |
Jan 29, 2024 | 22.79 | 22.95 | 22.75 | 22.95 | 22.62 | 8,873 |
Jan 26, 2024 | 22.86 | 22.86 | 22.54 | 22.75 | 22.42 | 16,118 |
Jan 25, 2024 | 22.80 | 22.80 | 22.75 | 22.78 | 22.45 | 2,819 |
Jan 24, 2024 | 22.92 | 23.19 | 22.91 | 23.08 | 22.75 | 4,079 |
Jan 23, 2024 | 22.63 | 22.82 | 22.63 | 22.64 | 22.31 | 3,413 |
Jan 22, 2024 | 22.50 | 22.60 | 22.50 | 22.58 | 22.25 | 8,600 |
Jan 19, 2024 | 22.36 | 22.56 | 22.31 | 22.56 | 22.23 | 4,443 |
Jan 18, 2024 | 22.45 | 22.61 | 22.40 | 22.61 | 22.28 | 5,801 |
Jan 17, 2024 | 22.41 | 22.54 | 22.41 | 22.54 | 22.21 | 3,000 |
Jan 16, 2024 | 22.27 | 22.45 | 22.27 | 22.40 | 22.08 | 52,659 |
Jan 15, 2024 | 22.30 | 22.40 | 22.21 | 22.30 | 21.98 | 1,800 |
Jan 12, 2024 | 22.40 | 22.40 | 22.20 | 22.21 | 21.89 | 2,721 |
Jan 12, 2024 | 0.34375 Dividend | |||||
Jan 11, 2024 | 22.35 | 22.45 | 22.35 | 22.40 | 21.74 | 7,701 |
Jan 10, 2024 | 22.47 | 22.50 | 22.34 | 22.40 | 21.74 | 3,150 |
Jan 09, 2024 | 22.39 | 22.48 | 22.39 | 22.48 | 21.81 | 2,800 |
Jan 08, 2024 | 22.00 | 22.23 | 22.00 | 22.23 | 21.57 | 1,200 |
Jan 05, 2024 | 21.90 | 22.18 | 21.90 | 22.01 | 21.36 | 5,220 |
Jan 04, 2024 | 21.85 | 22.00 | 21.85 | 21.85 | 21.20 | 1,200 |
Jan 03, 2024 | 21.60 | 21.63 | 21.28 | 21.28 | 20.65 | 700 |
Jan 02, 2024 | 21.61 | 21.70 | 21.61 | 21.70 | 21.06 | 4,300 |
Dec 29, 2023 | 21.25 | 21.61 | 21.25 | 21.61 | 20.97 | 61,950 |
Dec 28, 2023 | 21.20 | 21.24 | 21.20 | 21.24 | 20.61 | 3,100 |
Dec 27, 2023 | 21.33 | 21.33 | 21.00 | 21.12 | 20.49 | 1,565 |
Dec 22, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.48 | - |
Dec 21, 2023 | 20.99 | 21.10 | 20.99 | 21.10 | 20.48 | 2,000 |
Dec 20, 2023 | 21.23 | 21.23 | 21.00 | 21.01 | 20.39 | 31,882 |
Dec 19, 2023 | 21.10 | 21.12 | 21.05 | 21.05 | 20.43 | 4,417 |
Dec 18, 2023 | 21.30 | 21.35 | 21.10 | 21.10 | 20.48 | 3,361 |
Dec 15, 2023 | 20.85 | 21.08 | 20.85 | 21.04 | 20.42 | 2,027 |
Dec 14, 2023 | 20.50 | 21.29 | 20.50 | 21.15 | 20.52 | 5,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |