Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
May 09, 2024 | 22.42 | 22.45 | 22.11 | 22.11 | 22.11 | 4,900 |
May 08, 2024 | 22.41 | 22.41 | 22.17 | 22.29 | 22.29 | 4,120 |
May 07, 2024 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | 300 |
May 06, 2024 | 22.34 | 22.45 | 22.33 | 22.40 | 22.40 | 1,900 |
May 03, 2024 | 22.16 | 22.35 | 22.16 | 22.31 | 22.31 | 3,100 |
May 02, 2024 | 21.93 | 22.21 | 21.93 | 22.21 | 22.21 | 2,486 |
May 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
Apr 30, 2024 | 21.57 | 21.57 | 21.54 | 21.54 | 21.54 | 2,775 |
Apr 29, 2024 | 21.31 | 21.40 | 21.31 | 21.32 | 21.32 | 1,300 |
Apr 26, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Apr 25, 2024 | 21.13 | 21.20 | 21.12 | 21.15 | 21.15 | 2,500 |
Apr 24, 2024 | 21.30 | 21.30 | 21.15 | 21.15 | 21.15 | 3,241 |
Apr 23, 2024 | 21.35 | 21.35 | 21.20 | 21.26 | 21.26 | 34,500 |
Apr 22, 2024 | 21.35 | 21.35 | 21.33 | 21.33 | 21.33 | 1,465 |
Apr 19, 2024 | 21.48 | 21.48 | 21.35 | 21.35 | 21.35 | 3,570 |
Apr 18, 2024 | 21.61 | 21.61 | 21.60 | 21.60 | 21.60 | 1,500 |
Apr 17, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Apr 16, 2024 | 21.60 | 21.63 | 21.60 | 21.63 | 21.63 | 2,120 |
Apr 15, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 200 |
Apr 12, 2024 | 21.95 | 21.95 | 21.76 | 21.76 | 21.76 | 3,305 |
Apr 11, 2024 | 22.12 | 22.12 | 21.99 | 22.06 | 22.06 | 2,954 |
Apr 10, 2024 | 22.06 | 22.14 | 21.97 | 22.12 | 22.12 | 1,800 |
Apr 09, 2024 | 22.06 | 22.15 | 22.06 | 22.10 | 22.10 | 5,468 |
Apr 08, 2024 | 22.10 | 22.10 | 22.05 | 22.05 | 22.05 | 1,300 |
Apr 08, 2024 | 0.3625 Dividend | |||||
Apr 05, 2024 | 22.30 | 22.35 | 22.30 | 22.35 | 21.99 | 2,350 |
Apr 04, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.94 | 415 |
Apr 03, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.99 | - |
Apr 02, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.99 | 400 |
Apr 01, 2024 | 22.35 | 22.35 | 22.22 | 22.25 | 21.89 | 1,200 |
Mar 28, 2024 | 22.20 | 22.35 | 22.20 | 22.35 | 21.99 | 1,100 |
Mar 27, 2024 | 22.20 | 22.30 | 22.20 | 22.21 | 21.85 | 1,719 |
Mar 26, 2024 | 22.16 | 22.25 | 22.16 | 22.25 | 21.89 | 1,100 |
Mar 25, 2024 | 22.23 | 22.24 | 22.23 | 22.24 | 21.88 | 1,600 |
Mar 22, 2024 | 22.24 | 22.29 | 22.15 | 22.15 | 21.79 | 8,200 |
Mar 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.84 | 300 |
Mar 20, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.81 | 100 |
Mar 19, 2024 | 22.05 | 22.14 | 22.05 | 22.11 | 21.75 | 1,200 |
Mar 18, 2024 | 22.05 | 22.08 | 22.05 | 22.08 | 21.72 | 700 |
Mar 15, 2024 | 22.00 | 22.05 | 21.99 | 22.05 | 21.69 | 6,600 |
Mar 14, 2024 | 21.89 | 21.90 | 21.78 | 21.90 | 21.54 | 2,435 |
Mar 13, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.59 | - |
Mar 12, 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.59 | 800 |
Mar 11, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.45 | - |
Mar 08, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.45 | - |
Mar 07, 2024 | 21.80 | 21.81 | 21.80 | 21.80 | 21.45 | 19,900 |
Mar 06, 2024 | 21.85 | 21.85 | 21.72 | 21.77 | 21.42 | 17,900 |
Mar 05, 2024 | 21.92 | 21.92 | 21.80 | 21.80 | 21.45 | 5,810 |
Mar 04, 2024 | 21.80 | 21.80 | 21.79 | 21.80 | 21.45 | 2,100 |
Mar 01, 2024 | 21.75 | 21.91 | 21.74 | 21.74 | 21.39 | 2,143 |
Feb 29, 2024 | 21.94 | 21.94 | 21.76 | 21.76 | 21.41 | 1,250 |
Feb 28, 2024 | 21.77 | 21.80 | 21.75 | 21.80 | 21.45 | 5,500 |
Feb 27, 2024 | 21.76 | 21.79 | 21.75 | 21.75 | 21.40 | 1,400 |
Feb 26, 2024 | 22.07 | 22.07 | 21.77 | 21.79 | 21.44 | 2,600 |
Feb 23, 2024 | 21.91 | 21.91 | 21.90 | 21.90 | 21.54 | 430 |
Feb 22, 2024 | 21.75 | 21.98 | 21.75 | 21.98 | 21.62 | 700 |
Feb 21, 2024 | 21.80 | 21.80 | 21.75 | 21.78 | 21.43 | 900 |
Feb 20, 2024 | 21.79 | 21.80 | 21.79 | 21.80 | 21.45 | 810 |
Feb 16, 2024 | 21.85 | 21.99 | 21.85 | 21.99 | 21.63 | 1,890 |
Feb 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.50 | - |
Feb 14, 2024 | 21.60 | 21.85 | 21.60 | 21.85 | 21.50 | 850 |
Feb 13, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.53 | 100 |
Feb 12, 2024 | 21.80 | 21.83 | 21.70 | 21.71 | 21.36 | 7,750 |
Feb 09, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.45 | 300 |
Feb 08, 2024 | 22.06 | 22.10 | 21.66 | 21.80 | 21.45 | 20,731 |
Feb 07, 2024 | 22.25 | 22.25 | 22.24 | 22.24 | 21.88 | 1,400 |
Feb 06, 2024 | 22.28 | 22.28 | 22.08 | 22.08 | 21.72 | 1,200 |
Feb 05, 2024 | 22.29 | 22.30 | 22.29 | 22.30 | 21.94 | 1,700 |
Feb 02, 2024 | 22.30 | 22.30 | 22.22 | 22.25 | 21.89 | 1,200 |
Feb 01, 2024 | 22.64 | 22.64 | 22.17 | 22.22 | 21.86 | 3,982 |
Jan 31, 2024 | 22.18 | 22.18 | 22.05 | 22.05 | 21.69 | 2,200 |
Jan 30, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.94 | - |
Jan 29, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.94 | 2,071 |
Jan 26, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.69 | - |
Jan 25, 2024 | 22.23 | 22.25 | 22.05 | 22.05 | 21.69 | 2,219 |
Jan 24, 2024 | 22.15 | 22.40 | 22.07 | 22.07 | 21.71 | 2,802 |
Jan 23, 2024 | 22.14 | 22.14 | 22.13 | 22.13 | 21.77 | 480 |
Jan 22, 2024 | 22.30 | 22.42 | 22.30 | 22.40 | 22.04 | 1,500 |
Jan 19, 2024 | 22.21 | 22.46 | 22.21 | 22.46 | 22.10 | 5,230 |
Jan 18, 2024 | 22.30 | 22.31 | 22.30 | 22.30 | 21.94 | 1,700 |
Jan 17, 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 21.84 | 1,900 |
Jan 16, 2024 | 22.30 | 22.37 | 22.25 | 22.37 | 22.01 | 5,211 |
Jan 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.84 | - |
Jan 12, 2024 | 22.17 | 22.20 | 22.17 | 22.20 | 21.84 | 900 |
Jan 11, 2024 | 22.39 | 22.39 | 22.09 | 22.09 | 21.73 | 1,100 |
Jan 10, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.63 | - |
Jan 09, 2024 | 22.00 | 22.05 | 21.99 | 21.99 | 21.63 | 607 |
Jan 09, 2024 | 0.3625 Dividend | |||||
Jan 08, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 21.65 | - |
Jan 05, 2024 | 22.16 | 22.37 | 22.16 | 22.37 | 21.65 | 500 |
Jan 04, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.05 | - |
Jan 03, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.05 | - |
Jan 02, 2024 | 21.76 | 21.76 | 21.75 | 21.75 | 21.05 | 3,400 |
Dec 29, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.16 | 1,332 |
Dec 28, 2023 | 21.45 | 21.61 | 21.40 | 21.61 | 20.91 | 1,339 |
Dec 27, 2023 | 21.22 | 21.40 | 21.22 | 21.40 | 20.71 | 2,356 |
Dec 22, 2023 | 21.34 | 21.34 | 21.20 | 21.20 | 20.52 | 2,800 |
Dec 21, 2023 | 21.30 | 21.34 | 21.27 | 21.27 | 20.59 | 5,873 |
Dec 20, 2023 | 21.26 | 21.26 | 21.25 | 21.25 | 20.57 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |