Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.11 | 24.30 | 24.11 | 24.17 | 24.17 | 4,610 |
May 02, 2024 | 23.80 | 24.03 | 23.62 | 24.03 | 24.03 | 7,856 |
May 01, 2024 | 23.40 | 23.72 | 23.40 | 23.72 | 23.72 | 4,477 |
Apr 30, 2024 | 23.31 | 23.48 | 23.31 | 23.48 | 23.48 | 7,119 |
Apr 29, 2024 | 23.37 | 23.40 | 23.25 | 23.40 | 23.40 | 3,525 |
Apr 26, 2024 | 22.98 | 23.48 | 22.98 | 23.48 | 23.48 | 3,950 |
Apr 25, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 600 |
Apr 24, 2024 | 22.70 | 22.96 | 22.69 | 22.75 | 22.75 | 4,281 |
Apr 23, 2024 | 22.62 | 22.66 | 22.62 | 22.66 | 22.66 | 400 |
Apr 22, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
Apr 19, 2024 | 22.52 | 22.71 | 22.52 | 22.52 | 22.52 | 4,501 |
Apr 18, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 500 |
Apr 17, 2024 | 22.50 | 22.50 | 22.43 | 22.43 | 22.43 | 905 |
Apr 16, 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 3,420 |
Apr 15, 2024 | 22.58 | 22.58 | 22.44 | 22.44 | 22.44 | 2,200 |
Apr 12, 2024 | 22.90 | 22.90 | 22.66 | 22.66 | 22.66 | 3,526 |
Apr 11, 2024 | 22.80 | 22.89 | 22.80 | 22.89 | 22.89 | 1,535 |
Apr 10, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 500 |
Apr 09, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1,000 |
Apr 08, 2024 | 22.50 | 22.71 | 22.50 | 22.71 | 22.71 | 8,350 |
Apr 05, 2024 | 22.48 | 22.50 | 22.46 | 22.50 | 22.50 | 1,600 |
Apr 04, 2024 | 22.50 | 22.50 | 22.44 | 22.48 | 22.48 | 728 |
Apr 03, 2024 | 22.49 | 22.55 | 22.48 | 22.50 | 22.50 | 4,800 |
Apr 02, 2024 | 22.58 | 22.58 | 22.54 | 22.55 | 22.55 | 795 |
Apr 01, 2024 | 22.56 | 22.56 | 22.55 | 22.55 | 22.55 | 500 |
Mar 28, 2024 | 22.57 | 22.70 | 22.57 | 22.70 | 22.70 | 5,355 |
Mar 27, 2024 | 22.57 | 22.67 | 22.57 | 22.67 | 22.67 | 31,100 |
Mar 26, 2024 | 22.67 | 22.67 | 22.57 | 22.57 | 22.57 | 2,240 |
Mar 25, 2024 | 22.60 | 22.66 | 22.58 | 22.66 | 22.66 | 3,000 |
Mar 22, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Mar 21, 2024 | 22.75 | 22.79 | 22.67 | 22.79 | 22.79 | 1,235 |
Mar 20, 2024 | 22.58 | 22.60 | 22.58 | 22.60 | 22.60 | 1,111 |
Mar 19, 2024 | 22.32 | 22.55 | 22.31 | 22.50 | 22.50 | 1,800 |
Mar 18, 2024 | 22.31 | 22.50 | 22.31 | 22.50 | 22.50 | 82,800 |
Mar 15, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 800 |
Mar 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,700 |
Mar 13, 2024 | 22.46 | 22.46 | 22.34 | 22.34 | 22.34 | 2,800 |
Mar 12, 2024 | 22.35 | 22.46 | 22.31 | 22.46 | 22.46 | 1,800 |
Mar 11, 2024 | 22.25 | 22.35 | 22.25 | 22.35 | 22.35 | 400 |
Mar 08, 2024 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | 1,230 |
Mar 07, 2024 | 22.35 | 22.35 | 22.33 | 22.33 | 22.33 | 775 |
Mar 06, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
Mar 05, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,275 |
Mar 04, 2024 | 22.07 | 22.22 | 22.05 | 22.22 | 22.22 | 2,825 |
Mar 01, 2024 | 22.10 | 22.10 | 22.01 | 22.05 | 22.05 | 2,230 |
Feb 29, 2024 | 22.06 | 22.10 | 22.00 | 22.01 | 22.01 | 2,850 |
Feb 28, 2024 | 22.30 | 22.30 | 22.15 | 22.15 | 22.15 | 1,750 |
Feb 27, 2024 | 22.35 | 22.57 | 22.20 | 22.20 | 22.20 | 1,300 |
Feb 27, 2024 | 0.384938 Dividend | |||||
Feb 26, 2024 | 22.47 | 22.59 | 22.47 | 22.59 | 22.21 | 1,630 |
Feb 23, 2024 | 22.52 | 22.63 | 22.52 | 22.52 | 22.14 | 1,450 |
Feb 22, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.13 | 200 |
Feb 21, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.26 | - |
Feb 20, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.26 | 350 |
Feb 16, 2024 | 22.74 | 22.74 | 22.64 | 22.64 | 22.25 | 200 |
Feb 15, 2024 | 22.70 | 22.72 | 22.62 | 22.72 | 22.33 | 3,457 |
Feb 14, 2024 | 22.66 | 22.66 | 22.61 | 22.61 | 22.22 | 4,400 |
Feb 13, 2024 | 22.75 | 22.84 | 22.73 | 22.73 | 22.34 | 19,900 |
Feb 12, 2024 | 22.98 | 22.98 | 22.78 | 22.78 | 22.39 | 3,340 |
Feb 09, 2024 | 22.83 | 22.88 | 22.83 | 22.88 | 22.49 | 647 |
Feb 08, 2024 | 23.01 | 23.15 | 22.89 | 22.89 | 22.50 | 5,050 |
Feb 07, 2024 | 23.01 | 23.20 | 23.01 | 23.14 | 22.75 | 1,400 |
Feb 06, 2024 | 23.19 | 23.19 | 23.15 | 23.15 | 22.76 | 1,750 |
Feb 05, 2024 | 23.20 | 23.33 | 23.20 | 23.31 | 22.91 | 800 |
Feb 02, 2024 | 23.02 | 23.33 | 23.01 | 23.33 | 22.93 | 4,550 |
Feb 01, 2024 | 23.01 | 23.18 | 23.01 | 23.17 | 22.78 | 4,057 |
Jan 31, 2024 | 22.99 | 23.01 | 22.99 | 23.01 | 22.62 | 700 |
Jan 30, 2024 | 23.02 | 23.05 | 23.02 | 23.05 | 22.66 | 1,402 |
Jan 29, 2024 | 22.98 | 23.19 | 22.98 | 23.19 | 22.79 | 2,827 |
Jan 26, 2024 | 22.80 | 22.86 | 22.75 | 22.86 | 22.47 | 2,104 |
Jan 25, 2024 | 22.92 | 22.92 | 22.75 | 22.75 | 22.36 | 3,006 |
Jan 24, 2024 | 22.75 | 22.92 | 22.75 | 22.92 | 22.53 | 5,831 |
Jan 23, 2024 | 22.77 | 22.87 | 22.77 | 22.85 | 22.46 | 35,505 |
Jan 22, 2024 | 22.82 | 22.88 | 22.80 | 22.88 | 22.49 | 28,600 |
Jan 19, 2024 | 22.89 | 22.89 | 22.57 | 22.57 | 22.19 | 55,045 |
Jan 18, 2024 | 22.80 | 22.89 | 22.76 | 22.89 | 22.50 | 2,007 |
Jan 17, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.56 | - |
Jan 16, 2024 | 22.95 | 22.95 | 22.94 | 22.95 | 22.56 | 5,136 |
Jan 15, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.58 | - |
Jan 12, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.58 | 300 |
Jan 11, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.48 | 100 |
Jan 10, 2024 | 23.28 | 23.28 | 23.03 | 23.18 | 22.79 | 2,846 |
Jan 09, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 22.81 | - |
Jan 08, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 22.81 | - |
Jan 05, 2024 | 23.20 | 23.25 | 23.20 | 23.21 | 22.81 | 1,200 |
Jan 04, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.80 | 1,800 |
Jan 03, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.71 | 500 |
Jan 02, 2024 | 23.08 | 23.20 | 23.00 | 23.00 | 22.61 | 2,400 |
Dec 29, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.58 | 1,766 |
Dec 28, 2023 | 22.70 | 22.75 | 22.70 | 22.75 | 22.36 | 2,600 |
Dec 27, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.39 | 100 |
Dec 22, 2023 | 22.85 | 22.85 | 22.80 | 22.80 | 22.41 | 800 |
Dec 21, 2023 | 22.74 | 22.77 | 22.74 | 22.77 | 22.38 | 2,570 |
Dec 20, 2023 | 22.64 | 22.72 | 22.55 | 22.68 | 22.29 | 27,410 |
Dec 19, 2023 | 22.45 | 22.75 | 22.45 | 22.64 | 22.25 | 2,550 |
Dec 18, 2023 | 22.49 | 22.49 | 22.35 | 22.35 | 21.97 | 1,300 |
Dec 15, 2023 | 22.25 | 22.49 | 22.25 | 22.49 | 22.11 | 21,447 |
Dec 14, 2023 | 22.24 | 22.34 | 22.13 | 22.34 | 21.96 | 3,250 |
Dec 13, 2023 | 22.10 | 22.23 | 22.02 | 22.23 | 21.85 | 6,798 |
Dec 12, 2023 | 22.15 | 22.24 | 22.10 | 22.10 | 21.72 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |