Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 23.50 | 23.52 | 23.44 | 23.50 | 23.50 | 3,449 |
May 09, 2024 | 24.01 | 24.08 | 23.51 | 23.53 | 23.53 | 4,740 |
May 08, 2024 | 24.16 | 24.27 | 24.00 | 24.00 | 24.00 | 2,500 |
May 07, 2024 | 23.97 | 24.29 | 23.97 | 24.28 | 24.28 | 4,234 |
May 06, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 10,400 |
May 03, 2024 | 24.00 | 24.00 | 23.91 | 23.91 | 23.91 | 3,130 |
May 02, 2024 | 23.85 | 24.00 | 23.84 | 24.00 | 24.00 | 3,752 |
May 01, 2024 | 23.98 | 23.99 | 23.80 | 23.99 | 23.99 | 6,200 |
Apr 30, 2024 | 23.65 | 23.98 | 23.65 | 23.98 | 23.98 | 8,893 |
Apr 29, 2024 | 23.75 | 23.79 | 23.75 | 23.79 | 23.79 | 1,200 |
Apr 26, 2024 | 23.55 | 23.70 | 23.55 | 23.70 | 23.70 | 1,000 |
Apr 25, 2024 | 23.59 | 23.65 | 23.45 | 23.45 | 23.45 | 17,754 |
Apr 24, 2024 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | 63,228 |
Apr 23, 2024 | 23.71 | 23.75 | 23.65 | 23.65 | 23.65 | 53,050 |
Apr 22, 2024 | 23.65 | 23.70 | 23.60 | 23.65 | 23.65 | 883 |
Apr 19, 2024 | 23.95 | 23.95 | 23.70 | 23.70 | 23.70 | 9,229 |
Apr 18, 2024 | 24.00 | 24.01 | 23.95 | 23.98 | 23.98 | 5,900 |
Apr 17, 2024 | 24.06 | 24.06 | 23.95 | 23.95 | 23.95 | 7,000 |
Apr 16, 2024 | 24.00 | 24.05 | 23.94 | 24.05 | 24.05 | 4,800 |
Apr 15, 2024 | 23.94 | 23.95 | 23.83 | 23.83 | 23.83 | 4,600 |
Apr 12, 2024 | 23.90 | 23.96 | 23.81 | 23.81 | 23.81 | 4,336 |
Apr 11, 2024 | 23.90 | 23.93 | 23.74 | 23.90 | 23.90 | 3,400 |
Apr 10, 2024 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 3,000 |
Apr 09, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Apr 08, 2024 | 23.85 | 23.92 | 23.85 | 23.90 | 23.90 | 3,205 |
Apr 05, 2024 | 23.85 | 23.88 | 23.85 | 23.85 | 23.85 | 4,600 |
Apr 04, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 7,300 |
Apr 03, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Apr 02, 2024 | 23.66 | 23.77 | 23.65 | 23.72 | 23.72 | 3,272 |
Apr 01, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 28, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 3,900 |
Mar 27, 2024 | 23.43 | 23.58 | 23.43 | 23.58 | 23.58 | 717 |
Mar 26, 2024 | 23.36 | 23.43 | 23.31 | 23.43 | 23.43 | 1,500 |
Mar 25, 2024 | 23.26 | 23.40 | 23.26 | 23.36 | 23.36 | 4,800 |
Mar 22, 2024 | 23.40 | 23.54 | 23.31 | 23.31 | 23.31 | 7,309 |
Mar 21, 2024 | 23.40 | 23.58 | 23.40 | 23.58 | 23.58 | 1,006 |
Mar 20, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | 400 |
Mar 19, 2024 | 23.20 | 23.47 | 23.20 | 23.47 | 23.47 | 1,300 |
Mar 18, 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | 4,700 |
Mar 15, 2024 | 23.35 | 23.35 | 23.27 | 23.27 | 23.27 | 4,400 |
Mar 14, 2024 | 23.31 | 23.47 | 23.20 | 23.47 | 23.47 | 2,228 |
Mar 14, 2024 | 0.312688 Dividend | |||||
Mar 13, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.15 | 876 |
Mar 12, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | - |
Mar 11, 2024 | 23.49 | 23.60 | 23.49 | 23.60 | 23.29 | 1,450 |
Mar 08, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.99 | - |
Mar 07, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.99 | 220 |
Mar 06, 2024 | 23.23 | 23.25 | 23.23 | 23.25 | 22.94 | 5,000 |
Mar 05, 2024 | 23.12 | 23.12 | 23.10 | 23.10 | 22.79 | 1,400 |
Mar 04, 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 22.74 | 1,200 |
Mar 01, 2024 | 23.00 | 23.08 | 23.00 | 23.05 | 22.74 | 3,800 |
Feb 29, 2024 | 22.81 | 23.00 | 22.81 | 23.00 | 22.69 | 11,239 |
Feb 28, 2024 | 22.85 | 22.89 | 22.80 | 22.80 | 22.50 | 1,750 |
Feb 27, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | - |
Feb 26, 2024 | 22.94 | 22.94 | 22.80 | 22.80 | 22.50 | 1,500 |
Feb 23, 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 22.50 | 2,975 |
Feb 22, 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 22.50 | 3,800 |
Feb 21, 2024 | 22.80 | 22.85 | 22.80 | 22.85 | 22.55 | 6,659 |
Feb 20, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.55 | 100 |
Feb 16, 2024 | 22.74 | 22.80 | 22.74 | 22.80 | 22.50 | 6,500 |
Feb 15, 2024 | 22.54 | 22.65 | 22.54 | 22.65 | 22.35 | 4,906 |
Feb 14, 2024 | 22.56 | 22.60 | 22.50 | 22.60 | 22.30 | 5,900 |
Feb 13, 2024 | 22.73 | 22.73 | 22.50 | 22.55 | 22.25 | 6,300 |
Feb 12, 2024 | 22.60 | 22.61 | 22.60 | 22.60 | 22.30 | 3,050 |
Feb 09, 2024 | 22.35 | 22.58 | 22.30 | 22.55 | 22.25 | 6,000 |
Feb 08, 2024 | 22.73 | 22.73 | 22.11 | 22.40 | 22.10 | 24,320 |
Feb 07, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.45 | 2,400 |
Feb 06, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.64 | 650 |
Feb 05, 2024 | 22.85 | 22.95 | 22.85 | 22.95 | 22.64 | 6,000 |
Feb 02, 2024 | 22.73 | 22.83 | 22.73 | 22.83 | 22.53 | 800 |
Feb 01, 2024 | 22.70 | 22.80 | 22.70 | 22.80 | 22.50 | 5,334 |
Jan 31, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.40 | 500 |
Jan 30, 2024 | 22.70 | 22.70 | 22.60 | 22.60 | 22.30 | 423 |
Jan 29, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.44 | 2,395 |
Jan 26, 2024 | 22.55 | 22.66 | 22.55 | 22.66 | 22.36 | 3,300 |
Jan 25, 2024 | 22.57 | 22.66 | 22.55 | 22.55 | 22.25 | 3,734 |
Jan 24, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.30 | 2,698 |
Jan 23, 2024 | 22.36 | 22.40 | 22.36 | 22.38 | 22.08 | 2,300 |
Jan 22, 2024 | 22.25 | 22.40 | 22.25 | 22.35 | 22.05 | 8,150 |
Jan 19, 2024 | 22.11 | 22.34 | 22.11 | 22.34 | 22.04 | 6,538 |
Jan 18, 2024 | 22.06 | 22.22 | 22.06 | 22.11 | 21.82 | 4,625 |
Jan 17, 2024 | 22.36 | 22.36 | 22.15 | 22.15 | 21.85 | 1,099 |
Jan 16, 2024 | 22.10 | 22.12 | 22.10 | 22.12 | 21.83 | 1,102 |
Jan 15, 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 21.71 | 800 |
Jan 12, 2024 | 21.91 | 22.00 | 21.91 | 22.00 | 21.71 | 2,900 |
Jan 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | 242 |
Jan 10, 2024 | 21.90 | 21.90 | 21.78 | 21.80 | 21.51 | 4,651 |
Jan 09, 2024 | 21.90 | 21.95 | 21.90 | 21.95 | 21.66 | 370 |
Jan 08, 2024 | 21.88 | 21.90 | 21.88 | 21.90 | 21.61 | 1,100 |
Jan 05, 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 21.51 | 500 |
Jan 04, 2024 | 21.93 | 21.99 | 21.78 | 21.99 | 21.70 | 1,800 |
Jan 03, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.61 | 500 |
Jan 02, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.61 | 105 |
Dec 29, 2023 | 21.81 | 21.95 | 21.80 | 21.95 | 21.66 | 2,351 |
Dec 28, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.42 | 100 |
Dec 27, 2023 | 21.75 | 21.75 | 21.70 | 21.75 | 21.46 | 2,200 |
Dec 22, 2023 | 21.75 | 21.75 | 21.70 | 21.70 | 21.41 | 600 |
Dec 21, 2023 | 21.70 | 21.80 | 21.70 | 21.80 | 21.51 | 4,600 |
Dec 20, 2023 | 21.70 | 21.70 | 21.48 | 21.48 | 21.19 | 6,050 |
Dec 19, 2023 | 21.75 | 21.75 | 21.65 | 21.70 | 21.41 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |