Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 21.92 | 22.20 | 21.92 | 22.20 | 22.20 | 3,600 |
May 09, 2024 | 21.91 | 22.18 | 21.90 | 21.91 | 21.91 | 1,300 |
May 08, 2024 | 21.86 | 22.01 | 21.86 | 21.90 | 21.90 | 4,300 |
May 07, 2024 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | 6,100 |
May 06, 2024 | 21.71 | 22.00 | 21.71 | 22.00 | 22.00 | 4,423 |
May 03, 2024 | 21.75 | 21.75 | 21.60 | 21.63 | 21.63 | 6,100 |
May 02, 2024 | 21.50 | 21.59 | 21.30 | 21.57 | 21.57 | 5,821 |
May 01, 2024 | 21.02 | 21.81 | 21.00 | 21.81 | 21.81 | 4,754 |
Apr 30, 2024 | 20.99 | 20.99 | 20.95 | 20.99 | 20.99 | 10,948 |
Apr 30, 2024 | 0.39525 Dividend | |||||
Apr 29, 2024 | 21.10 | 21.10 | 20.99 | 21.06 | 20.66 | 97,600 |
Apr 26, 2024 | 20.97 | 21.24 | 20.96 | 21.04 | 20.65 | 4,900 |
Apr 25, 2024 | 21.05 | 21.08 | 20.95 | 21.00 | 20.61 | 12,477 |
Apr 24, 2024 | 21.15 | 21.15 | 21.00 | 21.00 | 20.61 | 8,026 |
Apr 23, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.61 | 6,380 |
Apr 22, 2024 | 21.40 | 21.40 | 21.00 | 21.10 | 20.70 | 2,900 |
Apr 19, 2024 | 21.59 | 21.59 | 20.90 | 21.23 | 20.83 | 12,210 |
Apr 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.85 | - |
Apr 17, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.85 | 110 |
Apr 16, 2024 | 21.59 | 21.59 | 21.14 | 21.33 | 20.93 | 3,131 |
Apr 15, 2024 | 21.90 | 22.15 | 21.53 | 21.53 | 21.13 | 4,750 |
Apr 12, 2024 | 21.83 | 21.84 | 21.80 | 21.80 | 21.39 | 3,830 |
Apr 11, 2024 | 22.00 | 22.00 | 21.92 | 21.92 | 21.51 | 1,090 |
Apr 10, 2024 | 22.11 | 22.18 | 21.92 | 22.18 | 21.76 | 2,600 |
Apr 09, 2024 | 22.16 | 22.20 | 22.10 | 22.20 | 21.78 | 4,100 |
Apr 08, 2024 | 22.25 | 22.46 | 22.25 | 22.46 | 22.04 | 850 |
Apr 05, 2024 | 22.00 | 22.10 | 21.97 | 22.00 | 21.59 | 5,825 |
Apr 04, 2024 | 22.12 | 22.12 | 22.00 | 22.00 | 21.59 | 2,700 |
Apr 03, 2024 | 22.25 | 22.25 | 22.17 | 22.18 | 21.76 | 3,222 |
Apr 02, 2024 | 22.16 | 22.25 | 22.16 | 22.25 | 21.83 | 3,500 |
Apr 01, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.69 | - |
Mar 28, 2024 | 22.00 | 22.26 | 22.00 | 22.10 | 21.69 | 3,250 |
Mar 27, 2024 | 22.25 | 22.25 | 21.95 | 21.95 | 21.54 | 2,050 |
Mar 26, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.85 | - |
Mar 25, 2024 | 22.21 | 22.27 | 22.21 | 22.27 | 21.85 | 845 |
Mar 22, 2024 | 21.95 | 22.15 | 21.95 | 21.95 | 21.54 | 5,076 |
Mar 21, 2024 | 21.83 | 21.98 | 21.83 | 21.98 | 21.57 | 2,350 |
Mar 20, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.64 | 100 |
Mar 19, 2024 | 21.73 | 21.90 | 21.67 | 21.90 | 21.49 | 2,200 |
Mar 18, 2024 | 21.70 | 21.73 | 21.50 | 21.73 | 21.32 | 3,590 |
Mar 15, 2024 | 21.70 | 21.70 | 21.50 | 21.50 | 21.10 | 800 |
Mar 14, 2024 | 21.50 | 21.59 | 21.40 | 21.59 | 21.18 | 4,980 |
Mar 13, 2024 | 21.45 | 21.74 | 21.40 | 21.74 | 21.33 | 7,200 |
Mar 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.10 | 200 |
Mar 11, 2024 | 21.75 | 21.75 | 21.15 | 21.50 | 21.10 | 3,967 |
Mar 08, 2024 | 21.62 | 21.76 | 21.60 | 21.75 | 21.34 | 5,300 |
Mar 07, 2024 | 22.05 | 22.05 | 21.75 | 21.75 | 21.34 | 2,800 |
Mar 06, 2024 | 21.70 | 22.05 | 21.70 | 22.05 | 21.64 | 3,368 |
Mar 05, 2024 | 21.95 | 21.95 | 21.50 | 21.50 | 21.10 | 3,912 |
Mar 04, 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 21.29 | 1,700 |
Mar 01, 2024 | 21.45 | 21.45 | 21.32 | 21.35 | 20.95 | 1,465 |
Feb 29, 2024 | 21.41 | 21.45 | 21.29 | 21.45 | 21.05 | 1,878 |
Feb 28, 2024 | 21.26 | 21.43 | 21.26 | 21.29 | 20.89 | 2,700 |
Feb 27, 2024 | 21.24 | 21.36 | 21.24 | 21.30 | 20.90 | 4,350 |
Feb 26, 2024 | 22.49 | 22.49 | 21.24 | 21.24 | 20.84 | 3,800 |
Feb 23, 2024 | 21.74 | 21.74 | 21.30 | 21.30 | 20.90 | 3,997 |
Feb 22, 2024 | 21.45 | 21.55 | 21.45 | 21.55 | 21.15 | 2,800 |
Feb 21, 2024 | 21.40 | 21.68 | 21.37 | 21.44 | 21.04 | 2,900 |
Feb 20, 2024 | 21.50 | 21.50 | 21.37 | 21.37 | 20.97 | 6,750 |
Feb 16, 2024 | 21.52 | 21.52 | 21.30 | 21.30 | 20.90 | 5,701 |
Feb 15, 2024 | 21.92 | 21.92 | 21.80 | 21.80 | 21.39 | 300 |
Feb 14, 2024 | 21.75 | 21.75 | 21.51 | 21.51 | 21.11 | 1,670 |
Feb 13, 2024 | 21.82 | 21.90 | 21.55 | 21.90 | 21.49 | 3,400 |
Feb 12, 2024 | 22.00 | 22.00 | 21.84 | 21.84 | 21.43 | 2,600 |
Feb 09, 2024 | 22.00 | 22.00 | 21.85 | 21.90 | 21.49 | 3,935 |
Feb 08, 2024 | 21.93 | 21.93 | 21.92 | 21.92 | 21.51 | 500 |
Feb 07, 2024 | 21.91 | 22.26 | 21.85 | 22.26 | 21.84 | 518 |
Feb 06, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.69 | 1,300 |
Feb 05, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 21.88 | 700 |
Feb 02, 2024 | 22.00 | 22.21 | 21.96 | 22.20 | 21.78 | 2,300 |
Feb 01, 2024 | 22.10 | 22.24 | 22.00 | 22.02 | 21.61 | 1,955 |
Jan 31, 2024 | 22.15 | 22.30 | 21.80 | 21.80 | 21.39 | 12,120 |
Jan 31, 2024 | 0.39525 Dividend | |||||
Jan 30, 2024 | 22.42 | 22.49 | 22.40 | 22.49 | 21.68 | 2,164 |
Jan 29, 2024 | 22.30 | 22.46 | 22.00 | 22.46 | 21.65 | 8,756 |
Jan 26, 2024 | 21.90 | 22.27 | 21.90 | 22.18 | 21.38 | 6,548 |
Jan 25, 2024 | 21.96 | 21.96 | 21.85 | 21.90 | 21.11 | 5,512 |
Jan 24, 2024 | 21.96 | 21.96 | 21.89 | 21.96 | 21.17 | 9,635 |
Jan 23, 2024 | 21.90 | 21.96 | 21.90 | 21.96 | 21.17 | 6,300 |
Jan 22, 2024 | 21.96 | 21.96 | 21.68 | 21.68 | 20.90 | 9,400 |
Jan 19, 2024 | 21.83 | 21.94 | 21.66 | 21.94 | 21.15 | 10,948 |
Jan 18, 2024 | 21.50 | 21.84 | 21.50 | 21.77 | 20.99 | 8,395 |
Jan 17, 2024 | 21.80 | 21.85 | 21.42 | 21.50 | 20.73 | 7,377 |
Jan 16, 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 21.01 | 450 |
Jan 15, 2024 | 21.98 | 21.98 | 21.63 | 21.82 | 21.03 | 5,000 |
Jan 12, 2024 | 21.80 | 21.80 | 21.55 | 21.70 | 20.92 | 4,744 |
Jan 11, 2024 | 21.73 | 21.77 | 21.70 | 21.70 | 20.92 | 2,950 |
Jan 10, 2024 | 21.57 | 21.98 | 21.57 | 21.77 | 20.99 | 3,257 |
Jan 09, 2024 | 21.65 | 21.90 | 21.65 | 21.65 | 20.87 | 2,132 |
Jan 08, 2024 | 21.40 | 21.82 | 21.40 | 21.82 | 21.03 | 3,100 |
Jan 05, 2024 | 21.70 | 21.70 | 21.40 | 21.50 | 20.73 | 3,870 |
Jan 04, 2024 | 21.78 | 21.80 | 21.65 | 21.70 | 20.92 | 4,100 |
Jan 03, 2024 | 21.57 | 21.80 | 21.57 | 21.70 | 20.92 | 1,500 |
Jan 02, 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 20.72 | 900 |
Dec 29, 2023 | 21.30 | 21.90 | 21.29 | 21.90 | 21.11 | 7,657 |
Dec 28, 2023 | 20.97 | 21.05 | 20.97 | 21.05 | 20.29 | 1,189 |
Dec 27, 2023 | 20.70 | 20.90 | 20.65 | 20.90 | 20.15 | 6,500 |
Dec 22, 2023 | 20.19 | 20.70 | 20.19 | 20.70 | 19.95 | 8,229 |
Dec 21, 2023 | 19.93 | 20.28 | 19.92 | 20.28 | 19.55 | 12,300 |
Dec 20, 2023 | 19.95 | 20.19 | 19.90 | 19.98 | 19.26 | 6,697 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |