Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 23.16 | 23.21 | 23.19 | 23.19 | 23.19 | 1,321 |
May 20, 2024 | 23.09 | 23.20 | 23.02 | 23.11 | 23.11 | 2,466 |
May 17, 2024 | 23.18 | 23.25 | 23.10 | 23.14 | 23.14 | 2,097 |
May 16, 2024 | 23.31 | 23.31 | 23.09 | 23.10 | 23.10 | 15,388 |
May 15, 2024 | 23.36 | 23.44 | 23.31 | 23.31 | 23.31 | 2,830 |
May 14, 2024 | 23.36 | 23.46 | 23.22 | 23.32 | 23.32 | 2,965 |
May 13, 2024 | 23.30 | 23.45 | 23.27 | 23.27 | 23.27 | 2,337 |
May 10, 2024 | 23.36 | 23.49 | 23.25 | 23.32 | 23.32 | 4,856 |
May 09, 2024 | 23.37 | 23.38 | 23.24 | 23.37 | 23.37 | 5,669 |
May 08, 2024 | 23.52 | 23.61 | 23.37 | 23.37 | 23.37 | 1,565 |
May 07, 2024 | 23.60 | 23.62 | 23.52 | 23.52 | 23.52 | 872 |
May 06, 2024 | 23.56 | 23.63 | 23.56 | 23.60 | 23.60 | 2,400 |
May 03, 2024 | 23.37 | 23.68 | 23.37 | 23.47 | 23.47 | 934 |
May 02, 2024 | 23.26 | 23.37 | 23.25 | 23.31 | 23.31 | 1,000 |
May 01, 2024 | 23.24 | 23.36 | 23.20 | 23.22 | 23.22 | 2,140 |
Apr 30, 2024 | 23.41 | 23.52 | 23.37 | 23.37 | 23.37 | 1,472 |
Apr 29, 2024 | 23.41 | 23.47 | 23.30 | 23.39 | 23.39 | 4,834 |
Apr 26, 2024 | 23.25 | 23.56 | 23.25 | 23.38 | 23.38 | 5,484 |
Apr 25, 2024 | 23.56 | 23.57 | 23.23 | 23.35 | 23.35 | 7,271 |
Apr 24, 2024 | 23.74 | 23.74 | 23.48 | 23.66 | 23.66 | 3,325 |
Apr 23, 2024 | 23.43 | 23.67 | 23.43 | 23.67 | 23.67 | 2,330 |
Apr 22, 2024 | 23.48 | 23.55 | 23.33 | 23.55 | 23.55 | 2,734 |
Apr 19, 2024 | 23.63 | 23.65 | 23.34 | 23.52 | 23.52 | 5,990 |
Apr 18, 2024 | 23.63 | 23.64 | 23.40 | 23.53 | 23.53 | 2,025 |
Apr 17, 2024 | 23.40 | 23.60 | 23.27 | 23.60 | 23.60 | 2,146 |
Apr 16, 2024 | 23.37 | 23.39 | 23.29 | 23.36 | 23.36 | 1,243 |
Apr 15, 2024 | 23.53 | 23.63 | 23.20 | 23.25 | 23.25 | 2,801 |
Apr 12, 2024 | 23.76 | 23.76 | 23.65 | 23.65 | 23.65 | 2,474 |
Apr 11, 2024 | 23.78 | 23.78 | 23.59 | 23.77 | 23.77 | 1,313 |
Apr 10, 2024 | 23.89 | 23.92 | 23.61 | 23.61 | 23.61 | 4,120 |
Apr 09, 2024 | 23.96 | 24.12 | 23.94 | 24.02 | 24.02 | 8,667 |
Apr 08, 2024 | 24.11 | 24.11 | 23.94 | 23.95 | 23.95 | 819 |
Apr 05, 2024 | 24.15 | 24.15 | 23.82 | 24.02 | 24.02 | 4,372 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 24.12 | 24.12 | 23.93 | 23.96 | 23.96 | 3,439 |
Apr 02, 2024 | 23.81 | 24.02 | 23.81 | 23.94 | 23.94 | 2,484 |
Apr 01, 2024 | 23.87 | 23.95 | 23.87 | 23.95 | 23.95 | 2,258 |
Mar 28, 2024 | 23.83 | 24.20 | 23.83 | 24.07 | 24.07 | 4,846 |
Mar 27, 2024 | 24.07 | 24.07 | 23.87 | 24.00 | 24.00 | 530 |
Mar 26, 2024 | 23.99 | 23.99 | 23.85 | 23.95 | 23.95 | 4,510 |
Mar 25, 2024 | 23.99 | 23.99 | 23.87 | 23.99 | 23.99 | 1,955 |
Mar 22, 2024 | 23.99 | 23.99 | 23.79 | 23.99 | 23.99 | 4,944 |
Mar 21, 2024 | 23.99 | 24.10 | 23.98 | 23.99 | 23.99 | 6,935 |
Mar 20, 2024 | 23.69 | 23.99 | 23.69 | 23.90 | 23.90 | 2,103 |
Mar 19, 2024 | 23.72 | 23.98 | 23.72 | 23.94 | 23.94 | 1,500 |
Mar 18, 2024 | 23.80 | 23.93 | 23.66 | 23.93 | 23.93 | 3,484 |
Mar 18, 2024 | 0.335938 Dividend | |||||
Mar 15, 2024 | 24.08 | 24.15 | 24.00 | 24.15 | 23.81 | 21,163 |
Mar 14, 2024 | 24.14 | 24.14 | 24.00 | 24.05 | 23.72 | 3,817 |
Mar 13, 2024 | 24.06 | 24.14 | 24.01 | 24.12 | 23.79 | 2,543 |
Mar 12, 2024 | 24.15 | 24.15 | 24.05 | 24.14 | 23.80 | 4,115 |
Mar 11, 2024 | 24.18 | 24.18 | 24.12 | 24.14 | 23.80 | 1,179 |
Mar 08, 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 23.78 | 6,370 |
Mar 07, 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 23.81 | 3,994 |
Mar 06, 2024 | 24.03 | 24.10 | 23.99 | 24.10 | 23.77 | 1,440 |
Mar 05, 2024 | 24.06 | 24.13 | 24.02 | 24.13 | 23.79 | 2,496 |
Mar 04, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.75 | 430 |
Mar 01, 2024 | 24.12 | 24.14 | 24.07 | 24.07 | 23.74 | 1,584 |
Feb 29, 2024 | 24.13 | 24.14 | 23.97 | 24.14 | 23.80 | 1,801 |
Feb 28, 2024 | 24.09 | 24.20 | 23.98 | 24.06 | 23.72 | 6,533 |
Feb 27, 2024 | 23.98 | 24.09 | 23.97 | 24.03 | 23.70 | 2,342 |
Feb 26, 2024 | 24.06 | 24.09 | 23.99 | 24.09 | 23.75 | 5,899 |
Feb 23, 2024 | 23.94 | 24.06 | 23.94 | 24.05 | 23.72 | 2,995 |
Feb 22, 2024 | 24.06 | 24.06 | 24.00 | 24.06 | 23.73 | 2,807 |
Feb 21, 2024 | 24.06 | 24.06 | 23.97 | 24.00 | 23.67 | 3,764 |
Feb 20, 2024 | 24.06 | 24.06 | 23.81 | 24.06 | 23.73 | 1,466 |
Feb 16, 2024 | 23.91 | 24.06 | 23.91 | 24.02 | 23.68 | 2,921 |
Feb 15, 2024 | 24.01 | 24.06 | 24.01 | 24.06 | 23.73 | 2,121 |
Feb 14, 2024 | 23.87 | 23.98 | 23.83 | 23.97 | 23.64 | 852 |
Feb 13, 2024 | 23.93 | 23.93 | 23.74 | 23.80 | 23.47 | 4,519 |
Feb 12, 2024 | 23.91 | 23.91 | 23.90 | 23.90 | 23.57 | 898 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 23.87 | 23.91 | 23.87 | 23.91 | 23.58 | 840 |
Feb 07, 2024 | 23.77 | 23.88 | 23.67 | 23.67 | 23.34 | 1,898 |
Feb 06, 2024 | 23.81 | 24.01 | 23.71 | 23.82 | 23.48 | 3,085 |
Feb 05, 2024 | 24.01 | 24.01 | 23.83 | 23.83 | 23.50 | 1,666 |
Feb 02, 2024 | 24.30 | 24.30 | 23.90 | 24.02 | 23.69 | 8,809 |
Feb 01, 2024 | 24.30 | 24.34 | 23.92 | 24.25 | 23.91 | 8,227 |
Jan 31, 2024 | 24.30 | 24.34 | 24.14 | 24.14 | 23.80 | 3,841 |
Jan 30, 2024 | 24.06 | 24.36 | 24.06 | 24.36 | 24.02 | 5,385 |
Jan 29, 2024 | 23.82 | 24.26 | 23.82 | 24.26 | 23.92 | 8,282 |
Jan 26, 2024 | 23.86 | 24.01 | 23.86 | 23.90 | 23.56 | 2,271 |
Jan 25, 2024 | 23.90 | 24.02 | 23.83 | 23.83 | 23.50 | 3,223 |
Jan 24, 2024 | 23.79 | 23.85 | 23.70 | 23.85 | 23.52 | 2,957 |
Jan 23, 2024 | 23.66 | 23.79 | 23.60 | 23.79 | 23.46 | 2,393 |
Jan 22, 2024 | 23.79 | 23.79 | 23.67 | 23.67 | 23.35 | 223 |
Jan 19, 2024 | 23.65 | 23.79 | 23.57 | 23.57 | 23.24 | 7,232 |
Jan 18, 2024 | 23.65 | 23.65 | 23.64 | 23.64 | 23.31 | 2,228 |
Jan 17, 2024 | 23.65 | 23.65 | 23.57 | 23.61 | 23.29 | 6,793 |
Jan 16, 2024 | 23.65 | 23.65 | 23.58 | 23.64 | 23.31 | 2,423 |
Jan 12, 2024 | 23.65 | 23.65 | 23.60 | 23.62 | 23.29 | 2,414 |
Jan 11, 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.25 | 1,340 |
Jan 10, 2024 | 23.67 | 23.67 | 23.56 | 23.65 | 23.33 | 4,335 |
Jan 09, 2024 | 23.70 | 23.70 | 23.40 | 23.68 | 23.35 | 5,642 |
Jan 08, 2024 | 23.72 | 23.72 | 23.42 | 23.55 | 23.22 | 1,649 |
Jan 05, 2024 | 23.62 | 23.77 | 23.61 | 23.61 | 23.29 | 525 |
Jan 04, 2024 | 23.50 | 23.67 | 23.50 | 23.67 | 23.34 | 4,102 |
Jan 03, 2024 | 23.56 | 23.56 | 23.36 | 23.43 | 23.10 | 3,954 |
Jan 02, 2024 | 23.60 | 23.60 | 23.52 | 23.52 | 23.19 | 7,955 |
Dec 29, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.32 | 1,103 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |