Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 100 |
May 09, 2024 | 24.44 | 24.50 | 24.24 | 24.24 | 24.24 | 7,784 |
May 08, 2024 | 24.48 | 24.48 | 24.25 | 24.25 | 24.25 | 800 |
May 07, 2024 | 24.20 | 24.55 | 24.20 | 24.54 | 24.54 | 3,600 |
May 06, 2024 | 24.31 | 24.65 | 24.31 | 24.55 | 24.55 | 1,437 |
May 03, 2024 | 24.35 | 24.37 | 24.21 | 24.21 | 24.21 | 1,221 |
May 02, 2024 | 23.94 | 24.25 | 23.94 | 24.25 | 24.25 | 3,471 |
May 01, 2024 | 23.21 | 23.86 | 23.21 | 23.86 | 23.86 | 4,172 |
Apr 30, 2024 | 23.21 | 23.51 | 23.21 | 23.51 | 23.51 | 6,452 |
Apr 29, 2024 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 2,000 |
Apr 26, 2024 | 23.02 | 23.20 | 23.02 | 23.20 | 23.20 | 1,900 |
Apr 25, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 148 |
Apr 24, 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 22.80 | 2,598 |
Apr 23, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 418 |
Apr 22, 2024 | 22.65 | 22.69 | 22.65 | 22.69 | 22.69 | 300 |
Apr 19, 2024 | 22.73 | 22.81 | 22.72 | 22.72 | 22.72 | 8,292 |
Apr 18, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 800 |
Apr 17, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 16, 2024 | 22.51 | 22.72 | 22.50 | 22.72 | 22.72 | 8,007 |
Apr 15, 2024 | 22.83 | 22.83 | 22.50 | 22.50 | 22.50 | 8,100 |
Apr 12, 2024 | 22.84 | 22.85 | 22.80 | 22.83 | 22.83 | 12,544 |
Apr 11, 2024 | 22.81 | 22.89 | 22.75 | 22.89 | 22.89 | 2,400 |
Apr 10, 2024 | 22.68 | 22.82 | 22.60 | 22.82 | 22.82 | 5,300 |
Apr 09, 2024 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 1,600 |
Apr 08, 2024 | 22.40 | 22.41 | 22.40 | 22.40 | 22.40 | 2,500 |
Apr 05, 2024 | 22.35 | 22.40 | 22.35 | 22.35 | 22.35 | 1,547 |
Apr 04, 2024 | 22.35 | 22.35 | 22.32 | 22.35 | 22.35 | 1,569 |
Apr 03, 2024 | 22.51 | 22.51 | 22.37 | 22.40 | 22.40 | 1,200 |
Apr 02, 2024 | 22.49 | 22.61 | 22.49 | 22.61 | 22.61 | 1,998 |
Apr 01, 2024 | 22.65 | 22.65 | 22.53 | 22.53 | 22.53 | 350 |
Mar 28, 2024 | 22.63 | 22.76 | 22.61 | 22.76 | 22.76 | 2,056 |
Mar 27, 2024 | 22.73 | 22.73 | 22.61 | 22.61 | 22.61 | 1,304 |
Mar 26, 2024 | 22.70 | 22.70 | 22.62 | 22.70 | 22.70 | 4,122 |
Mar 25, 2024 | 22.57 | 22.66 | 22.56 | 22.66 | 22.66 | 1,000 |
Mar 22, 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 22.61 | 4,666 |
Mar 21, 2024 | 22.60 | 22.65 | 22.54 | 22.65 | 22.65 | 6,705 |
Mar 20, 2024 | 22.35 | 22.55 | 22.35 | 22.55 | 22.55 | 5,500 |
Mar 19, 2024 | 22.30 | 22.37 | 22.30 | 22.37 | 22.37 | 2,700 |
Mar 18, 2024 | 22.34 | 22.34 | 22.30 | 22.30 | 22.30 | 400 |
Mar 15, 2024 | 22.26 | 22.35 | 22.25 | 22.31 | 22.31 | 4,950 |
Mar 14, 2024 | 22.28 | 22.35 | 22.25 | 22.35 | 22.35 | 3,877 |
Mar 13, 2024 | 22.18 | 22.26 | 22.18 | 22.25 | 22.25 | 10,303 |
Mar 12, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1,465 |
Mar 11, 2024 | 22.01 | 22.13 | 22.01 | 22.13 | 22.13 | 795 |
Mar 08, 2024 | 22.11 | 22.11 | 22.09 | 22.11 | 22.11 | 10,900 |
Mar 07, 2024 | 22.16 | 22.20 | 22.16 | 22.18 | 22.18 | 3,200 |
Mar 06, 2024 | 22.00 | 22.18 | 22.00 | 22.04 | 22.04 | 66,016 |
Mar 05, 2024 | 22.00 | 22.05 | 21.95 | 22.00 | 22.00 | 6,020 |
Mar 04, 2024 | 22.00 | 22.01 | 21.95 | 21.97 | 21.97 | 4,551 |
Mar 01, 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 3,200 |
Feb 29, 2024 | 21.97 | 22.00 | 21.97 | 22.00 | 22.00 | 4,700 |
Feb 28, 2024 | 22.15 | 22.15 | 22.05 | 22.05 | 22.05 | 975 |
Feb 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 600 |
Feb 27, 2024 | 0.373625 Dividend | |||||
Feb 26, 2024 | 22.58 | 22.58 | 22.40 | 22.52 | 22.15 | 2,700 |
Feb 23, 2024 | 22.67 | 22.70 | 22.55 | 22.55 | 22.18 | 3,324 |
Feb 22, 2024 | 22.78 | 22.79 | 22.60 | 22.60 | 22.23 | 4,800 |
Feb 21, 2024 | 22.78 | 22.79 | 22.76 | 22.79 | 22.41 | 3,300 |
Feb 20, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.41 | 700 |
Feb 16, 2024 | 22.74 | 22.80 | 22.74 | 22.78 | 22.40 | 10,200 |
Feb 15, 2024 | 22.73 | 22.80 | 22.73 | 22.80 | 22.42 | 5,225 |
Feb 14, 2024 | 22.75 | 22.76 | 22.64 | 22.73 | 22.35 | 6,089 |
Feb 13, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.32 | 725 |
Feb 12, 2024 | 22.75 | 22.76 | 22.70 | 22.70 | 22.32 | 5,375 |
Feb 09, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.36 | 2,600 |
Feb 08, 2024 | 22.80 | 22.85 | 22.78 | 22.78 | 22.40 | 6,716 |
Feb 07, 2024 | 22.90 | 22.90 | 22.78 | 22.82 | 22.44 | 1,115 |
Feb 06, 2024 | 23.00 | 23.00 | 22.91 | 22.91 | 22.53 | 3,800 |
Feb 05, 2024 | 23.14 | 23.15 | 23.01 | 23.01 | 22.63 | 1,100 |
Feb 02, 2024 | 23.04 | 23.20 | 22.90 | 23.15 | 22.77 | 2,400 |
Feb 01, 2024 | 22.92 | 23.18 | 22.92 | 23.18 | 22.80 | 81,382 |
Jan 31, 2024 | 22.91 | 22.93 | 22.81 | 22.81 | 22.43 | 2,641 |
Jan 30, 2024 | 22.90 | 22.93 | 22.85 | 22.93 | 22.55 | 5,787 |
Jan 29, 2024 | 22.79 | 22.94 | 22.74 | 22.94 | 22.56 | 4,740 |
Jan 26, 2024 | 22.76 | 22.76 | 22.64 | 22.75 | 22.37 | 5,950 |
Jan 25, 2024 | 22.85 | 22.89 | 22.66 | 22.66 | 22.28 | 18,568 |
Jan 24, 2024 | 22.70 | 22.88 | 22.70 | 22.88 | 22.50 | 26,094 |
Jan 23, 2024 | 22.97 | 22.97 | 22.67 | 22.70 | 22.32 | 1,405 |
Jan 22, 2024 | 22.82 | 22.86 | 22.65 | 22.77 | 22.39 | 4,086 |
Jan 19, 2024 | 22.61 | 23.05 | 22.57 | 23.05 | 22.67 | 64,457 |
Jan 18, 2024 | 22.62 | 22.79 | 22.60 | 22.79 | 22.41 | 2,301 |
Jan 17, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.23 | - |
Jan 16, 2024 | 22.56 | 22.60 | 22.56 | 22.60 | 22.23 | 2,070 |
Jan 15, 2024 | 22.51 | 22.56 | 22.50 | 22.56 | 22.19 | 1,300 |
Jan 12, 2024 | 22.51 | 22.60 | 22.51 | 22.55 | 22.18 | 2,900 |
Jan 11, 2024 | 22.60 | 22.60 | 22.51 | 22.58 | 22.21 | 3,470 |
Jan 10, 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 22.27 | 589 |
Jan 09, 2024 | 22.93 | 22.93 | 22.80 | 22.80 | 22.42 | 520 |
Jan 08, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.43 | 200 |
Jan 05, 2024 | 22.59 | 22.72 | 22.59 | 22.60 | 22.23 | 1,561 |
Jan 04, 2024 | 22.59 | 22.65 | 22.59 | 22.59 | 22.22 | 59,500 |
Jan 03, 2024 | 22.52 | 22.57 | 22.50 | 22.50 | 22.13 | 1,183 |
Jan 02, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.14 | - |
Dec 29, 2023 | 22.31 | 22.51 | 22.30 | 22.51 | 22.14 | 2,445 |
Dec 28, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.93 | 100 |
Dec 27, 2023 | 22.30 | 22.46 | 22.30 | 22.30 | 21.93 | 2,100 |
Dec 22, 2023 | 22.28 | 22.31 | 22.28 | 22.30 | 21.93 | 2,100 |
Dec 21, 2023 | 22.39 | 22.39 | 22.05 | 22.13 | 21.76 | 2,175 |
Dec 20, 2023 | 22.07 | 22.35 | 22.05 | 22.15 | 21.78 | 3,807 |
Dec 19, 2023 | 21.92 | 22.15 | 21.92 | 22.15 | 21.78 | 6,565 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |