Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 22.43 | 22.43 | 22.42 | 22.42 | 22.42 | 500 |
May 23, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
May 22, 2024 | 22.47 | 22.47 | 22.46 | 22.46 | 22.46 | 1,700 |
May 21, 2024 | 22.51 | 22.53 | 22.49 | 22.51 | 22.51 | 3,900 |
May 20, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
May 17, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 100 |
May 16, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 200 |
May 15, 2024 | 22.54 | 22.59 | 22.52 | 22.54 | 22.54 | 6,100 |
May 14, 2024 | 22.39 | 22.40 | 22.37 | 22.40 | 22.40 | 5,200 |
May 13, 2024 | 22.35 | 22.35 | 22.32 | 22.32 | 22.32 | 300 |
May 10, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
May 09, 2024 | 22.32 | 22.33 | 22.32 | 22.33 | 22.33 | 4,000 |
May 08, 2024 | 22.26 | 22.26 | 22.22 | 22.22 | 22.22 | 3,500 |
May 07, 2024 | 22.34 | 22.35 | 22.28 | 22.28 | 22.28 | 3,400 |
May 06, 2024 | 22.22 | 22.23 | 22.22 | 22.23 | 22.23 | 600 |
May 03, 2024 | 22.15 | 22.18 | 22.15 | 22.18 | 22.18 | 2,400 |
May 02, 2024 | 22.02 | 22.06 | 22.02 | 22.03 | 22.03 | 18,600 |
May 01, 2024 | 21.89 | 21.90 | 21.88 | 21.90 | 21.90 | 1,200 |
Apr 30, 2024 | 21.94 | 21.94 | 21.86 | 21.86 | 21.86 | 2,400 |
Apr 29, 2024 | 22.00 | 22.02 | 21.98 | 22.02 | 22.02 | 1,200 |
Apr 26, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2,800 |
Apr 25, 2024 | 21.81 | 21.85 | 21.81 | 21.84 | 21.84 | 1,000 |
Apr 24, 2024 | 21.90 | 21.92 | 21.89 | 21.92 | 21.92 | 1,500 |
Apr 23, 2024 | 21.98 | 21.99 | 21.97 | 21.98 | 21.98 | 2,300 |
Apr 22, 2024 | 21.86 | 21.91 | 21.86 | 21.90 | 21.90 | 3,000 |
Apr 19, 2024 | 21.84 | 21.87 | 21.81 | 21.82 | 21.82 | 13,100 |
Apr 18, 2024 | 21.85 | 21.87 | 21.79 | 21.80 | 21.80 | 10,400 |
Apr 17, 2024 | 21.81 | 21.86 | 21.79 | 21.84 | 21.84 | 1,500 |
Apr 16, 2024 | 21.77 | 21.80 | 21.77 | 21.78 | 21.78 | 1,300 |
Apr 15, 2024 | 21.92 | 21.92 | 21.86 | 21.86 | 21.86 | 1,200 |
Apr 12, 2024 | 22.04 | 22.04 | 22.00 | 22.00 | 22.00 | 400 |
Apr 11, 2024 | 22.09 | 22.10 | 22.08 | 22.08 | 22.08 | 3,000 |
Apr 10, 2024 | 22.08 | 22.09 | 22.06 | 22.08 | 22.08 | 4,400 |
Apr 09, 2024 | 22.33 | 22.36 | 22.33 | 22.35 | 22.35 | 1,600 |
Apr 08, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
Apr 05, 2024 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | 100 |
Apr 04, 2024 | 22.45 | 22.45 | 22.33 | 22.33 | 22.33 | 1,700 |
Apr 03, 2024 | 22.33 | 22.37 | 22.32 | 22.35 | 22.35 | 12,100 |
Apr 02, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
Apr 01, 2024 | 22.40 | 22.40 | 22.39 | 22.39 | 22.39 | 4,700 |
Mar 28, 2024 | 22.57 | 22.58 | 22.54 | 22.56 | 22.56 | 13,400 |
Mar 27, 2024 | 22.49 | 22.55 | 22.48 | 22.55 | 22.55 | 28,200 |
Mar 26, 2024 | 22.43 | 22.46 | 22.43 | 22.43 | 22.43 | 2,600 |
Mar 26, 2024 | 0.099 Dividend | |||||
Mar 25, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.41 | 100 |
Mar 22, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.46 | 200 |
Mar 21, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 22.42 | 6,800 |
Mar 20, 2024 | 22.41 | 22.50 | 22.41 | 22.50 | 22.40 | 4,500 |
Mar 19, 2024 | 22.36 | 22.41 | 22.36 | 22.40 | 22.30 | 3,900 |
Mar 18, 2024 | 22.35 | 22.35 | 22.34 | 22.34 | 22.24 | 3,200 |
Mar 15, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.24 | 500 |
Mar 14, 2024 | 22.41 | 22.41 | 22.36 | 22.36 | 22.26 | 30,600 |
Mar 13, 2024 | 22.52 | 22.55 | 22.51 | 22.51 | 22.42 | 17,900 |
Mar 12, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.45 | 100 |
Mar 11, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.45 | 5,100 |
Mar 08, 2024 | 22.62 | 22.62 | 22.58 | 22.58 | 22.48 | 600 |
Mar 07, 2024 | 22.56 | 22.61 | 22.56 | 22.60 | 22.50 | 800 |
Mar 06, 2024 | 22.50 | 22.52 | 22.50 | 22.51 | 22.41 | 2,000 |
Mar 05, 2024 | 22.43 | 22.43 | 22.40 | 22.40 | 22.30 | 11,600 |
Mar 04, 2024 | 22.34 | 22.38 | 22.34 | 22.35 | 22.26 | 18,000 |
Mar 01, 2024 | 22.37 | 22.41 | 22.37 | 22.41 | 22.31 | 700 |
Feb 29, 2024 | 22.25 | 22.27 | 22.25 | 22.26 | 22.17 | 19,400 |
Feb 28, 2024 | 22.20 | 22.21 | 22.20 | 22.20 | 22.11 | 1,500 |
Feb 27, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.10 | 100 |
Feb 26, 2024 | 22.25 | 22.25 | 22.22 | 22.22 | 22.12 | 300 |
Feb 23, 2024 | 22.27 | 22.28 | 22.26 | 22.26 | 22.17 | 900 |
Feb 22, 2024 | 22.15 | 22.18 | 22.14 | 22.17 | 22.08 | 15,100 |
Feb 21, 2024 | 22.08 | 22.09 | 22.06 | 22.09 | 21.99 | 1,100 |
Feb 20, 2024 | 22.18 | 22.18 | 22.11 | 22.11 | 22.01 | 500 |
Feb 16, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | 300 |
Feb 15, 2024 | 22.13 | 22.15 | 22.13 | 22.15 | 22.05 | 200 |
Feb 14, 2024 | 22.04 | 22.05 | 22.04 | 22.04 | 21.94 | 700 |
Feb 13, 2024 | 21.97 | 21.97 | 21.92 | 21.92 | 21.82 | 200 |
Feb 12, 2024 | 22.15 | 22.18 | 22.15 | 22.18 | 22.08 | 400 |
Feb 09, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.04 | 400 |
Feb 08, 2024 | 22.13 | 22.15 | 22.13 | 22.13 | 22.03 | 1,000 |
Feb 07, 2024 | 22.21 | 22.21 | 22.19 | 22.20 | 22.10 | 9,700 |
Feb 06, 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 22.09 | 300 |
Feb 05, 2024 | 22.17 | 22.17 | 22.06 | 22.07 | 21.97 | 300 |
Feb 02, 2024 | 22.22 | 22.27 | 22.22 | 22.26 | 22.16 | 15,400 |
Feb 01, 2024 | 22.39 | 22.42 | 22.39 | 22.41 | 22.31 | 5,500 |
Jan 31, 2024 | 22.29 | 22.29 | 22.23 | 22.23 | 22.13 | 4,200 |
Jan 30, 2024 | 22.18 | 22.20 | 22.17 | 22.20 | 22.10 | 1,300 |
Jan 29, 2024 | 22.11 | 22.19 | 22.11 | 22.19 | 22.09 | 400 |
Jan 26, 2024 | 22.06 | 22.09 | 22.05 | 22.06 | 21.97 | 9,900 |
Jan 25, 2024 | 22.05 | 22.07 | 22.05 | 22.07 | 21.97 | 3,800 |
Jan 24, 2024 | 22.05 | 22.05 | 21.98 | 21.98 | 21.88 | 400 |
Jan 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 100 |
Jan 22, 2024 | 22.02 | 22.04 | 22.02 | 22.03 | 21.93 | 900 |
Jan 19, 2024 | 21.97 | 21.98 | 21.97 | 21.97 | 21.87 | 900 |
Jan 18, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.82 | - |
Jan 17, 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 21.82 | 300 |
Jan 16, 2024 | 22.07 | 22.12 | 22.00 | 22.01 | 21.92 | 2,500 |
Jan 12, 2024 | 22.21 | 22.23 | 22.20 | 22.23 | 22.13 | 1,300 |
Jan 11, 2024 | 22.18 | 22.20 | 22.18 | 22.18 | 22.08 | 5,100 |
Jan 10, 2024 | 22.13 | 22.13 | 22.12 | 22.12 | 22.02 | 400 |
Jan 09, 2024 | 22.13 | 22.13 | 22.12 | 22.12 | 22.02 | 1,100 |
Jan 08, 2024 | 22.18 | 22.19 | 22.18 | 22.19 | 22.09 | 1,500 |
Jan 05, 2024 | 22.18 | 22.18 | 22.07 | 22.07 | 21.98 | 8,500 |
Jan 04, 2024 | 22.16 | 22.17 | 22.12 | 22.12 | 22.02 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |