Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 24.28 | 24.30 | 24.24 | 24.29 | 24.29 | 120 |
May 06, 2024 | 24.28 | 24.30 | 24.24 | 24.25 | 24.25 | 16,950 |
May 03, 2024 | 24.40 | 24.46 | 24.19 | 24.21 | 24.21 | 25,652 |
May 02, 2024 | 23.90 | 24.50 | 23.80 | 24.50 | 24.50 | 18,794 |
May 01, 2024 | 23.49 | 23.71 | 23.49 | 23.71 | 23.71 | 39,040 |
Apr 30, 2024 | 23.23 | 23.40 | 23.20 | 23.39 | 23.39 | 18,253 |
Apr 29, 2024 | 23.08 | 23.23 | 23.05 | 23.20 | 23.20 | 10,325 |
Apr 26, 2024 | 22.95 | 23.00 | 22.92 | 23.00 | 23.00 | 7,500 |
Apr 25, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1,005 |
Apr 24, 2024 | 23.00 | 23.00 | 22.89 | 22.92 | 22.92 | 10,369 |
Apr 23, 2024 | 22.95 | 22.95 | 22.75 | 22.88 | 22.88 | 11,200 |
Apr 22, 2024 | 22.55 | 22.73 | 22.55 | 22.73 | 22.73 | 3,500 |
Apr 19, 2024 | 22.90 | 22.91 | 22.75 | 22.75 | 22.75 | 14,550 |
Apr 18, 2024 | 22.85 | 22.97 | 22.68 | 22.96 | 22.96 | 2,463 |
Apr 17, 2024 | 22.75 | 22.91 | 22.64 | 22.85 | 22.85 | 17,959 |
Apr 16, 2024 | 22.65 | 22.65 | 22.50 | 22.53 | 22.53 | 15,210 |
Apr 15, 2024 | 22.67 | 22.69 | 22.46 | 22.46 | 22.46 | 9,600 |
Apr 12, 2024 | 22.95 | 22.95 | 22.66 | 22.67 | 22.67 | 4,624 |
Apr 11, 2024 | 22.90 | 22.90 | 22.82 | 22.82 | 22.82 | 1,150 |
Apr 10, 2024 | 23.00 | 23.00 | 22.84 | 22.85 | 22.85 | 5,540 |
Apr 09, 2024 | 22.92 | 22.92 | 22.76 | 22.90 | 22.90 | 63,000 |
Apr 08, 2024 | 22.97 | 22.97 | 22.87 | 22.87 | 22.87 | 1,400 |
Apr 05, 2024 | 22.91 | 22.91 | 22.85 | 22.85 | 22.85 | 3,904 |
Apr 04, 2024 | 22.95 | 23.05 | 22.90 | 22.90 | 22.90 | 3,000 |
Apr 03, 2024 | 23.05 | 23.05 | 22.96 | 22.96 | 22.96 | 1,150 |
Apr 02, 2024 | 23.10 | 23.10 | 22.99 | 23.00 | 23.00 | 1,522 |
Apr 01, 2024 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | 5,800 |
Mar 28, 2024 | 22.98 | 23.10 | 22.94 | 23.06 | 23.06 | 5,200 |
Mar 27, 2024 | 22.92 | 22.95 | 22.87 | 22.87 | 22.87 | 9,765 |
Mar 27, 2024 | 0.367375 Dividend | |||||
Mar 26, 2024 | 23.15 | 23.15 | 23.05 | 23.15 | 22.78 | 5,957 |
Mar 25, 2024 | 23.20 | 23.20 | 23.13 | 23.14 | 22.77 | 3,680 |
Mar 22, 2024 | 23.13 | 23.29 | 23.13 | 23.20 | 22.83 | 15,950 |
Mar 21, 2024 | 23.00 | 23.12 | 23.00 | 23.09 | 22.72 | 9,114 |
Mar 20, 2024 | 22.90 | 22.95 | 22.84 | 22.90 | 22.54 | 2,300 |
Mar 19, 2024 | 22.88 | 22.89 | 22.81 | 22.89 | 22.53 | 3,690 |
Mar 18, 2024 | 22.80 | 22.85 | 22.67 | 22.85 | 22.49 | 5,191 |
Mar 15, 2024 | 22.70 | 22.90 | 22.70 | 22.90 | 22.54 | 7,589 |
Mar 14, 2024 | 22.65 | 22.70 | 22.62 | 22.67 | 22.31 | 6,152 |
Mar 13, 2024 | 22.65 | 22.67 | 22.58 | 22.60 | 22.24 | 19,450 |
Mar 12, 2024 | 22.51 | 22.55 | 22.50 | 22.55 | 22.19 | 3,000 |
Mar 11, 2024 | 22.26 | 22.40 | 22.25 | 22.40 | 22.04 | 1,461 |
Mar 08, 2024 | 22.50 | 22.51 | 22.35 | 22.35 | 22.00 | 4,400 |
Mar 07, 2024 | 22.61 | 22.61 | 22.44 | 22.50 | 22.14 | 2,587 |
Mar 06, 2024 | 22.59 | 22.60 | 22.55 | 22.60 | 22.24 | 956 |
Mar 05, 2024 | 22.70 | 22.71 | 22.62 | 22.62 | 22.26 | 1,991 |
Mar 04, 2024 | 22.45 | 22.87 | 22.41 | 22.50 | 22.14 | 49,000 |
Mar 01, 2024 | 21.80 | 22.50 | 21.80 | 22.50 | 22.14 | 17,694 |
Feb 29, 2024 | 21.71 | 21.84 | 21.67 | 21.84 | 21.49 | 21,520 |
Feb 28, 2024 | 21.66 | 21.79 | 21.66 | 21.79 | 21.44 | 30,600 |
Feb 27, 2024 | 21.82 | 21.82 | 21.70 | 21.70 | 21.36 | 2,655 |
Feb 26, 2024 | 21.84 | 21.84 | 21.82 | 21.83 | 21.48 | 1,000 |
Feb 23, 2024 | 21.93 | 21.99 | 21.70 | 21.81 | 21.46 | 5,981 |
Feb 22, 2024 | 21.95 | 21.98 | 21.91 | 21.93 | 21.58 | 5,250 |
Feb 21, 2024 | 21.94 | 22.05 | 21.91 | 21.98 | 21.63 | 5,600 |
Feb 20, 2024 | 22.05 | 22.05 | 21.80 | 21.80 | 21.45 | 5,830 |
Feb 16, 2024 | 21.91 | 22.00 | 21.91 | 22.00 | 21.65 | 700 |
Feb 15, 2024 | 22.15 | 22.15 | 21.98 | 21.98 | 21.63 | 5,950 |
Feb 14, 2024 | 22.04 | 22.15 | 22.04 | 22.05 | 21.70 | 16,768 |
Feb 13, 2024 | 21.93 | 22.10 | 21.90 | 22.05 | 21.70 | 9,596 |
Feb 12, 2024 | 21.91 | 22.18 | 21.91 | 22.05 | 21.70 | 11,350 |
Feb 09, 2024 | 21.80 | 21.91 | 21.74 | 21.91 | 21.56 | 7,094 |
Feb 08, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.56 | - |
Feb 07, 2024 | 22.00 | 22.03 | 21.79 | 21.91 | 21.56 | 11,162 |
Feb 06, 2024 | 21.90 | 22.29 | 21.84 | 22.27 | 21.92 | 34,869 |
Feb 05, 2024 | 22.07 | 22.07 | 21.72 | 21.93 | 21.58 | 8,008 |
Feb 02, 2024 | 22.00 | 22.05 | 21.91 | 22.00 | 21.65 | 4,952 |
Feb 01, 2024 | 21.91 | 21.99 | 21.88 | 21.96 | 21.61 | 164,427 |
Jan 31, 2024 | 21.66 | 21.91 | 21.66 | 21.78 | 21.43 | 159,225 |
Jan 30, 2024 | 21.64 | 21.90 | 21.61 | 21.87 | 21.52 | 62,972 |
Jan 29, 2024 | 21.59 | 21.64 | 21.53 | 21.64 | 21.30 | 21,243 |
Jan 26, 2024 | 21.61 | 21.61 | 21.41 | 21.56 | 21.22 | 7,030 |
Jan 25, 2024 | 21.46 | 21.61 | 21.45 | 21.47 | 21.13 | 6,373 |
Jan 24, 2024 | 21.48 | 21.58 | 21.39 | 21.46 | 21.12 | 8,997 |
Jan 23, 2024 | 21.50 | 21.53 | 21.42 | 21.42 | 21.08 | 4,805 |
Jan 22, 2024 | 21.57 | 21.60 | 21.40 | 21.60 | 21.26 | 18,615 |
Jan 19, 2024 | 21.50 | 21.60 | 21.41 | 21.57 | 21.23 | 17,490 |
Jan 18, 2024 | 21.52 | 21.52 | 21.46 | 21.49 | 21.15 | 3,834 |
Jan 17, 2024 | 21.57 | 21.57 | 21.46 | 21.55 | 21.21 | 1,100 |
Jan 16, 2024 | 21.49 | 21.58 | 21.46 | 21.49 | 21.15 | 5,043 |
Jan 15, 2024 | 21.35 | 21.55 | 21.35 | 21.55 | 21.21 | 1,200 |
Jan 12, 2024 | 21.58 | 21.58 | 21.39 | 21.40 | 21.06 | 6,161 |
Jan 11, 2024 | 21.50 | 21.64 | 21.50 | 21.64 | 21.30 | 332 |
Jan 10, 2024 | 21.50 | 21.52 | 21.41 | 21.50 | 21.16 | 5,900 |
Jan 09, 2024 | 21.47 | 21.47 | 21.44 | 21.44 | 21.10 | 2,165 |
Jan 08, 2024 | 21.67 | 21.67 | 21.40 | 21.42 | 21.08 | 4,905 |
Jan 05, 2024 | 21.61 | 21.69 | 21.60 | 21.69 | 21.35 | 2,740 |
Jan 04, 2024 | 21.64 | 21.69 | 21.52 | 21.69 | 21.35 | 3,060 |
Jan 03, 2024 | 21.55 | 21.65 | 21.50 | 21.55 | 21.21 | 4,565 |
Jan 02, 2024 | 21.48 | 21.55 | 21.40 | 21.50 | 21.16 | 5,030 |
Dec 29, 2023 | 21.30 | 21.64 | 21.30 | 21.50 | 21.16 | 7,199 |
Dec 28, 2023 | 21.25 | 21.29 | 21.20 | 21.28 | 20.94 | 4,552 |
Dec 27, 2023 | 21.32 | 21.33 | 21.24 | 21.33 | 20.99 | 7,130 |
Dec 27, 2023 | 0.367375 Dividend | |||||
Dec 22, 2023 | 21.66 | 21.66 | 21.42 | 21.42 | 20.72 | 8,960 |
Dec 21, 2023 | 21.40 | 21.72 | 21.40 | 21.72 | 21.01 | 355 |
Dec 20, 2023 | 21.54 | 21.60 | 21.41 | 21.41 | 20.71 | 6,597 |
Dec 19, 2023 | 21.60 | 21.60 | 21.53 | 21.55 | 20.84 | 4,441 |
Dec 18, 2023 | 21.69 | 21.70 | 21.52 | 21.64 | 20.93 | 1,200 |
Dec 15, 2023 | 21.55 | 21.75 | 21.55 | 21.70 | 20.99 | 15,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |