Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 30, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 29, 2024 | 23.64 | 23.64 | 23.12 | 23.41 | 23.41 | 151,000 |
Apr 26, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 25, 2024 | 22.96 | 23.84 | 22.96 | 23.84 | 23.84 | 2,000 |
Apr 24, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Apr 23, 2024 | 23.83 | 23.83 | 22.98 | 22.98 | 22.98 | 1,200 |
Apr 22, 2024 | 22.80 | 23.07 | 22.80 | 23.07 | 23.07 | 3,600 |
Apr 19, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 300 |
Apr 18, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Apr 17, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
Apr 16, 2024 | 22.38 | 22.64 | 22.22 | 22.64 | 22.64 | 1,100 |
Apr 15, 2024 | 22.53 | 22.53 | 22.30 | 22.30 | 22.30 | 161,100 |
Apr 12, 2024 | 23.10 | 23.10 | 22.52 | 22.59 | 22.59 | 2,400 |
Apr 11, 2024 | 23.70 | 23.70 | 22.61 | 22.61 | 22.61 | 5,100 |
Apr 11, 2024 | 0.827 Dividend | |||||
Apr 10, 2024 | 24.27 | 24.33 | 24.24 | 24.24 | 23.41 | 600 |
Apr 09, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.23 | 2,000 |
Apr 08, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.88 | 8,400 |
Apr 05, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.33 | - |
Apr 04, 2024 | 24.06 | 24.15 | 24.04 | 24.15 | 23.33 | 3,200 |
Apr 03, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 22.86 | 1,700 |
Apr 02, 2024 | 23.90 | 24.08 | 23.90 | 24.08 | 23.26 | 4,100 |
Apr 01, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.08 | 300 |
Mar 28, 2024 | 24.36 | 24.36 | 24.17 | 24.17 | 23.35 | 19,500 |
Mar 27, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.24 | - |
Mar 26, 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 23.24 | 1,500 |
Mar 25, 2024 | 23.72 | 23.91 | 23.72 | 23.91 | 23.09 | 4,800 |
Mar 22, 2024 | 23.63 | 23.97 | 23.55 | 23.97 | 23.15 | 3,400 |
Mar 21, 2024 | 23.88 | 23.94 | 23.80 | 23.80 | 22.99 | 3,100 |
Mar 20, 2024 | 23.55 | 23.55 | 23.28 | 23.28 | 22.49 | 900 |
Mar 19, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 22.95 | 2,000 |
Mar 18, 2024 | 23.89 | 23.89 | 23.65 | 23.65 | 22.84 | 1,200 |
Mar 15, 2024 | 23.85 | 24.19 | 23.48 | 24.19 | 23.36 | 9,300 |
Mar 14, 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 22.66 | 400 |
Mar 13, 2024 | 23.27 | 23.59 | 23.27 | 23.59 | 22.79 | 10,200 |
Mar 12, 2024 | 23.73 | 23.77 | 23.73 | 23.77 | 22.96 | 121,200 |
Mar 11, 2024 | 23.94 | 23.94 | 23.84 | 23.84 | 23.03 | 135,800 |
Mar 08, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.39 | 20,400 |
Mar 07, 2024 | 24.19 | 24.23 | 24.11 | 24.22 | 23.39 | 1,100 |
Mar 06, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.47 | 28,800 |
Mar 05, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.11 | 11,000 |
Mar 04, 2024 | 23.96 | 23.96 | 23.77 | 23.93 | 23.11 | 103,400 |
Mar 01, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 23.88 | 30,100 |
Feb 29, 2024 | 23.82 | 23.82 | 23.78 | 23.78 | 22.97 | 36,500 |
Feb 28, 2024 | 23.86 | 23.88 | 23.81 | 23.85 | 23.04 | 89,200 |
Feb 27, 2024 | 23.97 | 24.17 | 23.80 | 23.80 | 22.99 | 700 |
Feb 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.37 | - |
Feb 23, 2024 | 23.92 | 24.20 | 23.92 | 24.20 | 23.37 | 2,300 |
Feb 22, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.53 | 800 |
Feb 21, 2024 | 23.94 | 23.94 | 23.82 | 23.82 | 23.01 | 1,100 |
Feb 20, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.37 | 200 |
Feb 16, 2024 | 23.82 | 24.07 | 23.82 | 24.06 | 23.24 | 5,000 |
Feb 15, 2024 | 23.45 | 23.80 | 23.45 | 23.80 | 22.99 | 11,900 |
Feb 14, 2024 | 23.60 | 23.65 | 23.43 | 23.43 | 22.63 | 4,100 |
Feb 13, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.89 | 400 |
Feb 12, 2024 | 24.03 | 24.03 | 23.80 | 23.80 | 22.99 | 1,700 |
Feb 09, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.82 | 500 |
Feb 08, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.99 | 1,600 |
Feb 07, 2024 | 24.25 | 24.25 | 23.73 | 23.73 | 22.92 | 700 |
Feb 06, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 23.73 | 400 |
Feb 05, 2024 | 24.36 | 24.48 | 24.36 | 24.48 | 23.64 | 4,900 |
Feb 02, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.41 | 300 |
Feb 01, 2024 | 24.69 | 24.69 | 24.35 | 24.35 | 23.52 | 800 |
Jan 31, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 23.90 | 1,100 |
Jan 30, 2024 | 24.91 | 24.91 | 24.62 | 24.62 | 23.78 | 30,500 |
Jan 29, 2024 | 24.87 | 24.95 | 24.69 | 24.95 | 24.10 | 900 |
Jan 26, 2024 | 24.81 | 25.26 | 24.81 | 25.23 | 24.37 | 13,400 |
Jan 25, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.17 | 1,900 |
Jan 24, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.35 | 300 |
Jan 23, 2024 | 24.87 | 25.40 | 24.87 | 25.13 | 24.27 | 800 |
Jan 22, 2024 | 25.27 | 25.48 | 25.12 | 25.12 | 24.26 | 19,400 |
Jan 19, 2024 | 25.02 | 25.29 | 24.87 | 24.97 | 24.12 | 23,900 |
Jan 18, 2024 | 24.71 | 24.90 | 24.50 | 24.90 | 24.05 | 2,100 |
Jan 17, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.48 | 17,500 |
Jan 16, 2024 | 24.60 | 24.85 | 24.60 | 24.69 | 23.85 | 1,300 |
Jan 12, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.85 | 400 |
Jan 11, 2024 | 24.53 | 24.62 | 24.31 | 24.31 | 23.48 | 600 |
Jan 10, 2024 | 24.69 | 24.69 | 24.58 | 24.58 | 23.74 | 800 |
Jan 09, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.85 | 4,700 |
Jan 08, 2024 | 24.43 | 24.68 | 24.43 | 24.60 | 23.76 | 12,700 |
Jan 05, 2024 | 24.71 | 24.71 | 24.55 | 24.55 | 23.71 | 89,000 |
Jan 04, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.82 | 1,300 |
Jan 03, 2024 | 24.31 | 24.42 | 24.31 | 24.42 | 23.59 | 1,600 |
Jan 02, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.36 | 600 |
Dec 29, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 22.93 | - |
Dec 28, 2023 | 24.23 | 24.23 | 23.74 | 23.74 | 22.93 | 1,500 |
Dec 27, 2023 | 24.83 | 24.83 | 23.95 | 24.29 | 23.46 | 10,500 |
Dec 26, 2023 | 24.34 | 24.34 | 23.75 | 23.75 | 22.94 | 1,600 |
Dec 22, 2023 | 24.62 | 24.62 | 23.68 | 23.90 | 23.08 | 1,700 |
Dec 21, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.08 | 1,600 |
Dec 20, 2023 | 23.41 | 23.41 | 23.25 | 23.25 | 22.46 | 1,100 |
Dec 19, 2023 | 23.27 | 23.28 | 23.23 | 23.28 | 22.49 | 14,500 |
Dec 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.70 | - |
Dec 15, 2023 | 23.38 | 23.71 | 23.38 | 23.50 | 22.70 | 7,200 |
Dec 14, 2023 | 23.76 | 24.02 | 23.76 | 24.02 | 23.20 | 2,500 |
Dec 13, 2023 | 24.25 | 24.56 | 24.25 | 24.56 | 23.72 | 3,200 |
Dec 12, 2023 | 24.62 | 24.82 | 24.54 | 24.82 | 23.97 | 600 |
Dec 11, 2023 | 24.50 | 24.50 | 24.20 | 24.20 | 23.37 | 2,600 |
Dec 08, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 23.48 | 94,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |