Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 300 |
May 09, 2024 | 23.11 | 23.15 | 23.11 | 23.15 | 23.15 | 1,200 |
May 08, 2024 | 23.06 | 23.06 | 23.02 | 23.02 | 23.02 | 25,400 |
May 07, 2024 | 23.06 | 23.10 | 23.06 | 23.09 | 23.09 | 19,700 |
May 06, 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 5,100 |
May 03, 2024 | 22.87 | 22.87 | 22.83 | 22.87 | 22.87 | 5,500 |
May 02, 2024 | 22.74 | 22.74 | 22.72 | 22.72 | 22.72 | 5,000 |
May 01, 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | 8,800 |
Apr 30, 2024 | 22.69 | 22.69 | 22.66 | 22.66 | 22.66 | 7,000 |
Apr 29, 2024 | 22.76 | 22.76 | 22.72 | 22.72 | 22.72 | 6,300 |
Apr 26, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Apr 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5,800 |
Apr 24, 2024 | 22.61 | 22.65 | 22.61 | 22.62 | 22.62 | 6,200 |
Apr 23, 2024 | 22.62 | 22.65 | 22.62 | 22.65 | 22.65 | 12,700 |
Apr 22, 2024 | 22.56 | 22.56 | 22.52 | 22.55 | 22.55 | 7,000 |
Apr 19, 2024 | 22.45 | 22.48 | 22.45 | 22.48 | 22.48 | 3,500 |
Apr 18, 2024 | 22.49 | 22.49 | 22.45 | 22.48 | 22.48 | 12,800 |
Apr 17, 2024 | 22.50 | 22.50 | 22.46 | 22.46 | 22.46 | 2,300 |
Apr 16, 2024 | 22.60 | 22.62 | 22.58 | 22.62 | 22.62 | 18,700 |
Apr 15, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1,200 |
Apr 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 5,300 |
Apr 11, 2024 | 22.96 | 22.96 | 22.92 | 22.92 | 22.92 | 5,100 |
Apr 10, 2024 | 22.89 | 22.89 | 22.86 | 22.88 | 22.88 | 7,000 |
Apr 09, 2024 | 23.01 | 23.02 | 22.98 | 22.98 | 22.98 | 16,200 |
Apr 08, 2024 | 22.96 | 22.96 | 22.95 | 22.95 | 22.95 | 1,900 |
Apr 05, 2024 | 22.93 | 22.93 | 22.92 | 22.92 | 22.92 | 4,100 |
Apr 04, 2024 | 22.80 | 22.80 | 22.77 | 22.78 | 22.78 | 20,500 |
Apr 03, 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 22.88 | 4,500 |
Apr 02, 2024 | 22.84 | 22.84 | 22.76 | 22.80 | 22.80 | 18,900 |
Apr 01, 2024 | 22.87 | 22.89 | 22.87 | 22.89 | 22.89 | 1,600 |
Mar 28, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 300 |
Mar 27, 2024 | 22.80 | 22.87 | 22.80 | 22.87 | 22.87 | 8,600 |
Mar 26, 2024 | 22.76 | 22.80 | 22.76 | 22.79 | 22.79 | 20,600 |
Mar 25, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 2,800 |
Mar 25, 2024 | 0.155 Dividend | |||||
Mar 22, 2024 | 22.91 | 22.95 | 22.91 | 22.91 | 22.75 | 3,300 |
Mar 21, 2024 | 22.99 | 22.99 | 22.95 | 22.99 | 22.83 | 7,000 |
Mar 20, 2024 | 22.79 | 22.86 | 22.79 | 22.86 | 22.71 | 5,500 |
Mar 19, 2024 | 22.72 | 22.77 | 22.72 | 22.77 | 22.62 | 12,300 |
Mar 18, 2024 | 22.70 | 22.70 | 22.67 | 22.67 | 22.52 | 10,900 |
Mar 15, 2024 | 22.68 | 22.69 | 22.68 | 22.68 | 22.53 | 21,700 |
Mar 14, 2024 | 22.58 | 22.62 | 22.58 | 22.61 | 22.46 | 19,600 |
Mar 13, 2024 | 22.75 | 22.75 | 22.72 | 22.72 | 22.57 | 4,200 |
Mar 12, 2024 | 22.66 | 22.73 | 22.66 | 22.69 | 22.54 | 17,700 |
Mar 11, 2024 | 22.62 | 22.64 | 22.62 | 22.64 | 22.49 | 2,200 |
Mar 08, 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.60 | 6,400 |
Mar 07, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.58 | 7,100 |
Mar 06, 2024 | 22.66 | 22.66 | 22.61 | 22.61 | 22.46 | 7,800 |
Mar 05, 2024 | 22.57 | 22.58 | 22.50 | 22.54 | 22.39 | 48,000 |
Mar 04, 2024 | 22.57 | 22.61 | 22.57 | 22.60 | 22.45 | 10,000 |
Mar 01, 2024 | 22.57 | 22.58 | 22.57 | 22.57 | 22.42 | 8,100 |
Feb 29, 2024 | 22.33 | 22.39 | 22.33 | 22.35 | 22.20 | 12,200 |
Feb 28, 2024 | 22.34 | 22.34 | 22.29 | 22.33 | 22.18 | 27,600 |
Feb 27, 2024 | 22.31 | 22.33 | 22.29 | 22.33 | 22.18 | 3,300 |
Feb 26, 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 22.12 | 2,200 |
Feb 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.17 | 2,700 |
Feb 22, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.11 | 500 |
Feb 21, 2024 | 22.06 | 22.09 | 22.06 | 22.08 | 21.93 | 15,700 |
Feb 20, 2024 | 22.11 | 22.15 | 22.11 | 22.15 | 22.00 | 7,300 |
Feb 16, 2024 | 22.10 | 22.14 | 22.10 | 22.10 | 21.95 | 10,000 |
Feb 15, 2024 | 22.06 | 22.11 | 22.06 | 22.11 | 21.96 | 11,400 |
Feb 14, 2024 | 21.90 | 21.94 | 21.90 | 21.94 | 21.79 | 7,600 |
Feb 13, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.53 | 4,000 |
Feb 12, 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 21.85 | 4,900 |
Feb 09, 2024 | 21.93 | 21.94 | 21.93 | 21.94 | 21.79 | 6,300 |
Feb 08, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.72 | 5,800 |
Feb 07, 2024 | 21.90 | 21.93 | 21.89 | 21.93 | 21.78 | 3,800 |
Feb 06, 2024 | 21.91 | 21.92 | 21.89 | 21.92 | 21.77 | 18,100 |
Feb 05, 2024 | 22.14 | 22.14 | 21.84 | 21.89 | 21.74 | 2,900 |
Feb 02, 2024 | 21.92 | 21.96 | 21.92 | 21.96 | 21.81 | 13,100 |
Feb 01, 2024 | 21.96 | 21.96 | 21.91 | 21.91 | 21.76 | 1,500 |
Jan 31, 2024 | 21.87 | 21.90 | 21.87 | 21.90 | 21.75 | 4,200 |
Jan 30, 2024 | 21.96 | 21.97 | 21.93 | 21.93 | 21.78 | 11,600 |
Jan 29, 2024 | 21.92 | 21.92 | 21.91 | 21.91 | 21.76 | 2,200 |
Jan 26, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.72 | 1,600 |
Jan 25, 2024 | 21.88 | 21.90 | 21.87 | 21.90 | 21.75 | 9,700 |
Jan 24, 2024 | 21.87 | 21.90 | 21.87 | 21.90 | 21.75 | 4,100 |
Jan 23, 2024 | 21.79 | 21.82 | 21.79 | 21.79 | 21.64 | 1,900 |
Jan 22, 2024 | 21.83 | 21.83 | 21.79 | 21.79 | 21.64 | 6,600 |
Jan 19, 2024 | 21.64 | 21.73 | 21.64 | 21.68 | 21.53 | 16,200 |
Jan 18, 2024 | 21.67 | 21.67 | 21.63 | 21.63 | 21.48 | 2,200 |
Jan 17, 2024 | 21.59 | 21.59 | 21.55 | 21.55 | 21.40 | 7,800 |
Jan 16, 2024 | 21.76 | 21.77 | 21.73 | 21.73 | 21.58 | 10,300 |
Jan 15, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.80 | 1,500 |
Jan 12, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.62 | - |
Jan 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.60 | 600 |
Jan 10, 2024 | 21.83 | 21.83 | 21.76 | 21.80 | 21.65 | 8,400 |
Jan 09, 2024 | 21.70 | 21.74 | 21.70 | 21.74 | 21.59 | 19,900 |
Jan 08, 2024 | 21.77 | 21.78 | 21.75 | 21.75 | 21.60 | 7,100 |
Jan 05, 2024 | 21.69 | 21.69 | 21.61 | 21.61 | 21.46 | 3,500 |
Jan 04, 2024 | 21.62 | 21.62 | 21.58 | 21.58 | 21.43 | 5,100 |
Jan 03, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.43 | 3,400 |
Jan 02, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.55 | - |
Dec 29, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.55 | - |
Dec 28, 2023 | 21.72 | 21.72 | 21.68 | 21.68 | 21.53 | 2,900 |
Dec 27, 2023 | 21.68 | 21.72 | 21.68 | 21.72 | 21.57 | 16,500 |
Dec 22, 2023 | 21.62 | 21.62 | 21.59 | 21.59 | 21.44 | 5,100 |
Dec 22, 2023 | 0.075 Dividend | |||||
Dec 21, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.40 | 1,900 |
Dec 20, 2023 | 21.62 | 21.62 | 21.58 | 21.58 | 21.36 | 5,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |