Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.65 | 23.86 | 23.65 | 23.76 | 23.76 | 71,127 |
May 02, 2024 | 23.35 | 23.60 | 23.33 | 23.60 | 23.60 | 15,243 |
May 01, 2024 | 23.08 | 23.20 | 23.04 | 23.19 | 23.19 | 7,068 |
Apr 30, 2024 | 22.83 | 23.10 | 22.83 | 23.03 | 23.03 | 15,162 |
Apr 29, 2024 | 22.75 | 22.82 | 22.75 | 22.78 | 22.78 | 4,456 |
Apr 26, 2024 | 22.45 | 22.78 | 22.45 | 22.78 | 22.78 | 1,880 |
Apr 25, 2024 | 22.40 | 22.48 | 22.40 | 22.48 | 22.48 | 1,558 |
Apr 24, 2024 | 22.45 | 22.65 | 22.39 | 22.45 | 22.45 | 2,093 |
Apr 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 200 |
Apr 22, 2024 | 22.35 | 22.38 | 22.35 | 22.38 | 22.38 | 689 |
Apr 19, 2024 | 22.41 | 22.55 | 22.40 | 22.40 | 22.40 | 9,752 |
Apr 18, 2024 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | 250,997 |
Apr 17, 2024 | 22.14 | 22.30 | 22.14 | 22.17 | 22.17 | 3,136 |
Apr 16, 2024 | 22.40 | 22.40 | 22.03 | 22.14 | 22.14 | 1,200 |
Apr 15, 2024 | 22.21 | 22.25 | 22.01 | 22.21 | 22.21 | 4,100 |
Apr 12, 2024 | 22.32 | 22.40 | 22.20 | 22.38 | 22.38 | 3,060 |
Apr 11, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Apr 10, 2024 | 22.68 | 22.68 | 22.50 | 22.50 | 22.50 | 2,300 |
Apr 09, 2024 | 22.55 | 22.68 | 22.55 | 22.68 | 22.68 | 4,100 |
Apr 08, 2024 | 22.54 | 22.70 | 22.54 | 22.70 | 22.70 | 1,000 |
Apr 05, 2024 | 22.32 | 22.54 | 22.32 | 22.54 | 22.54 | 400 |
Apr 05, 2024 | 0.363625 Dividend | |||||
Apr 04, 2024 | 22.37 | 22.65 | 22.37 | 22.54 | 22.18 | 1,545 |
Apr 04, 2024 | 0.363625 Dividend | |||||
Apr 03, 2024 | 22.80 | 22.80 | 22.74 | 22.74 | 22.02 | 1,714 |
Apr 02, 2024 | 22.90 | 22.90 | 22.81 | 22.85 | 22.12 | 940 |
Apr 01, 2024 | 22.96 | 22.96 | 22.75 | 22.96 | 22.23 | 1,950 |
Mar 28, 2024 | 22.65 | 22.99 | 22.65 | 22.75 | 22.03 | 3,003 |
Mar 27, 2024 | 22.75 | 23.10 | 22.72 | 22.73 | 22.01 | 1,122 |
Mar 26, 2024 | 22.99 | 22.99 | 22.61 | 22.73 | 22.01 | 3,600 |
Mar 25, 2024 | 22.75 | 22.75 | 22.74 | 22.75 | 22.03 | 2,700 |
Mar 22, 2024 | 22.55 | 22.71 | 22.55 | 22.71 | 21.99 | 3,923 |
Mar 21, 2024 | 22.59 | 22.99 | 22.41 | 22.99 | 22.26 | 2,014 |
Mar 20, 2024 | 22.41 | 22.59 | 22.40 | 22.59 | 21.87 | 1,376 |
Mar 19, 2024 | 22.37 | 22.59 | 22.37 | 22.59 | 21.87 | 400 |
Mar 18, 2024 | 22.65 | 22.70 | 22.50 | 22.50 | 21.78 | 1,264 |
Mar 15, 2024 | 22.73 | 22.77 | 22.73 | 22.77 | 22.04 | 1,475 |
Mar 14, 2024 | 22.50 | 22.69 | 22.50 | 22.69 | 21.97 | 3,458 |
Mar 13, 2024 | 22.23 | 22.50 | 22.22 | 22.50 | 21.78 | 1,702 |
Mar 12, 2024 | 22.50 | 22.50 | 22.35 | 22.35 | 21.64 | 880 |
Mar 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.69 | 2,436 |
Mar 08, 2024 | 22.26 | 22.40 | 22.26 | 22.40 | 21.69 | 1,300 |
Mar 07, 2024 | 22.60 | 22.61 | 22.50 | 22.50 | 21.78 | 7,065 |
Mar 06, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 21.79 | 255 |
Mar 05, 2024 | 22.60 | 22.72 | 22.60 | 22.60 | 21.88 | 21,475 |
Mar 04, 2024 | 22.20 | 22.63 | 22.19 | 22.63 | 21.91 | 6,669 |
Mar 01, 2024 | 22.14 | 22.14 | 21.93 | 22.05 | 21.35 | 850 |
Feb 29, 2024 | 21.96 | 22.15 | 21.96 | 21.96 | 21.26 | 16,042 |
Feb 28, 2024 | 21.99 | 22.00 | 21.92 | 21.92 | 21.22 | 900 |
Feb 27, 2024 | 22.00 | 22.18 | 21.92 | 21.95 | 21.26 | 5,593 |
Feb 26, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.29 | 560 |
Feb 23, 2024 | 22.05 | 22.19 | 21.93 | 21.93 | 21.23 | 6,927 |
Feb 22, 2024 | 22.07 | 22.10 | 22.05 | 22.05 | 21.35 | 2,400 |
Feb 21, 2024 | 22.27 | 22.27 | 22.20 | 22.20 | 21.49 | 1,700 |
Feb 20, 2024 | 22.11 | 22.20 | 22.11 | 22.12 | 21.42 | 3,351 |
Feb 16, 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 21.49 | 3,325 |
Feb 15, 2024 | 22.30 | 22.31 | 22.30 | 22.31 | 21.60 | 825 |
Feb 14, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 21.59 | 3,900 |
Feb 13, 2024 | 22.25 | 22.38 | 22.20 | 22.38 | 21.67 | 3,155 |
Feb 12, 2024 | 22.05 | 22.21 | 22.05 | 22.21 | 21.50 | 2,320 |
Feb 09, 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 21.33 | 4,700 |
Feb 08, 2024 | 22.10 | 22.10 | 22.00 | 22.00 | 21.30 | 28,700 |
Feb 07, 2024 | 22.10 | 22.25 | 22.10 | 22.21 | 21.50 | 8,900 |
Feb 06, 2024 | 22.10 | 22.15 | 22.10 | 22.10 | 21.40 | 3,405 |
Feb 05, 2024 | 22.23 | 22.23 | 22.00 | 22.10 | 21.40 | 2,425 |
Feb 02, 2024 | 22.25 | 22.35 | 21.93 | 22.35 | 21.64 | 5,025 |
Feb 01, 2024 | 22.00 | 22.11 | 22.00 | 22.07 | 21.37 | 7,839 |
Jan 31, 2024 | 21.89 | 21.92 | 21.89 | 21.92 | 21.22 | 4,600 |
Jan 30, 2024 | 21.88 | 21.89 | 21.80 | 21.89 | 21.19 | 2,532 |
Jan 29, 2024 | 21.57 | 21.85 | 21.57 | 21.85 | 21.15 | 4,495 |
Jan 26, 2024 | 21.55 | 21.58 | 21.51 | 21.57 | 20.88 | 3,600 |
Jan 25, 2024 | 21.58 | 21.65 | 21.55 | 21.55 | 20.86 | 17,668 |
Jan 24, 2024 | 21.53 | 21.58 | 21.51 | 21.58 | 20.89 | 6,535 |
Jan 23, 2024 | 21.60 | 21.63 | 21.52 | 21.63 | 20.94 | 2,400 |
Jan 22, 2024 | 21.88 | 21.88 | 21.53 | 21.53 | 20.84 | 34,400 |
Jan 19, 2024 | 21.40 | 21.63 | 21.36 | 21.63 | 20.94 | 9,456 |
Jan 18, 2024 | 21.48 | 21.50 | 21.46 | 21.50 | 20.81 | 3,116 |
Jan 17, 2024 | 21.45 | 21.50 | 21.44 | 21.44 | 20.76 | 3,297 |
Jan 16, 2024 | 21.40 | 21.40 | 21.39 | 21.39 | 20.71 | 900 |
Jan 15, 2024 | 21.30 | 21.40 | 21.30 | 21.40 | 20.72 | 2,950 |
Jan 12, 2024 | 21.54 | 21.55 | 21.46 | 21.46 | 20.78 | 2,450 |
Jan 11, 2024 | 21.57 | 21.57 | 21.46 | 21.46 | 20.78 | 1,200 |
Jan 10, 2024 | 21.48 | 21.60 | 21.48 | 21.60 | 20.91 | 1,177 |
Jan 09, 2024 | 21.50 | 21.50 | 21.46 | 21.46 | 20.78 | 200 |
Jan 08, 2024 | 21.50 | 21.50 | 21.49 | 21.50 | 20.81 | 1,250 |
Jan 05, 2024 | 21.68 | 21.68 | 21.50 | 21.60 | 20.91 | 4,867 |
Jan 05, 2024 | 0.363625 Dividend | |||||
Jan 04, 2024 | 21.85 | 21.88 | 21.70 | 21.80 | 20.75 | 5,430 |
Jan 03, 2024 | 21.89 | 21.98 | 21.85 | 21.87 | 20.82 | 1,537 |
Jan 02, 2024 | 21.79 | 21.92 | 21.79 | 21.92 | 20.87 | 4,500 |
Dec 29, 2023 | 21.55 | 21.79 | 21.55 | 21.79 | 20.74 | 2,483 |
Dec 28, 2023 | 21.41 | 21.45 | 21.41 | 21.45 | 20.42 | 1,400 |
Dec 27, 2023 | 21.30 | 21.38 | 21.30 | 21.36 | 20.33 | 2,970 |
Dec 22, 2023 | 21.25 | 21.35 | 21.25 | 21.25 | 20.23 | 13,050 |
Dec 21, 2023 | 21.15 | 21.29 | 21.14 | 21.25 | 20.23 | 11,180 |
Dec 20, 2023 | 21.15 | 21.15 | 21.10 | 21.15 | 20.13 | 3,596 |
Dec 19, 2023 | 21.20 | 21.21 | 21.00 | 21.16 | 20.14 | 59,900 |
Dec 18, 2023 | 21.22 | 21.24 | 20.90 | 20.90 | 19.90 | 3,005 |
Dec 15, 2023 | 21.32 | 21.54 | 20.81 | 20.81 | 19.81 | 5,049 |
Dec 14, 2023 | 20.80 | 20.94 | 20.80 | 20.94 | 19.93 | 5,783 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |