Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 24.33 | 24.33 | 24.19 | 24.29 | 24.29 | 2,500 |
May 09, 2024 | 24.10 | 24.24 | 24.09 | 24.11 | 24.11 | 4,400 |
May 08, 2024 | 24.10 | 24.23 | 24.00 | 24.17 | 24.17 | 19,400 |
May 07, 2024 | 24.23 | 24.33 | 24.10 | 24.20 | 24.20 | 6,600 |
May 06, 2024 | 24.01 | 24.33 | 24.01 | 24.33 | 24.33 | 6,800 |
May 03, 2024 | 23.83 | 24.10 | 23.81 | 23.96 | 23.96 | 13,300 |
May 02, 2024 | 23.14 | 23.34 | 23.03 | 23.25 | 23.25 | 4,100 |
May 01, 2024 | 22.93 | 23.00 | 22.76 | 22.95 | 22.95 | 3,000 |
Apr 30, 2024 | 23.53 | 23.58 | 23.22 | 23.22 | 23.22 | 2,000 |
Apr 29, 2024 | 23.66 | 23.66 | 23.52 | 23.63 | 23.63 | 3,600 |
Apr 26, 2024 | 23.60 | 23.72 | 23.60 | 23.60 | 23.60 | 1,900 |
Apr 25, 2024 | 22.87 | 23.22 | 22.87 | 23.22 | 23.22 | 2,400 |
Apr 25, 2024 | 0.005 Dividend | |||||
Apr 24, 2024 | 23.27 | 23.30 | 23.00 | 23.15 | 23.14 | 8,200 |
Apr 23, 2024 | 22.76 | 23.15 | 22.76 | 23.12 | 23.12 | 28,900 |
Apr 22, 2024 | 22.45 | 22.76 | 22.33 | 22.58 | 22.58 | 8,200 |
Apr 19, 2024 | 22.94 | 23.00 | 22.29 | 22.33 | 22.32 | 11,300 |
Apr 18, 2024 | 23.27 | 23.38 | 23.01 | 23.08 | 23.08 | 3,700 |
Apr 17, 2024 | 23.84 | 23.96 | 23.37 | 23.46 | 23.45 | 7,000 |
Apr 16, 2024 | 23.71 | 23.97 | 23.71 | 23.76 | 23.75 | 2,800 |
Apr 15, 2024 | 24.34 | 24.34 | 23.76 | 23.82 | 23.81 | 2,200 |
Apr 12, 2024 | 24.38 | 24.43 | 24.15 | 24.21 | 24.21 | 3,900 |
Apr 11, 2024 | 24.33 | 24.74 | 24.33 | 24.68 | 24.68 | 2,700 |
Apr 10, 2024 | 24.38 | 24.41 | 24.25 | 24.33 | 24.32 | 14,600 |
Apr 09, 2024 | 24.60 | 24.63 | 24.33 | 24.48 | 24.47 | 8,300 |
Apr 08, 2024 | 24.57 | 24.57 | 24.36 | 24.37 | 24.37 | 7,700 |
Apr 05, 2024 | 24.25 | 24.37 | 24.23 | 24.37 | 24.36 | 1,700 |
Apr 04, 2024 | 24.83 | 24.86 | 24.17 | 24.17 | 24.16 | 3,600 |
Apr 03, 2024 | 24.71 | 24.71 | 24.51 | 24.61 | 24.61 | 5,000 |
Apr 02, 2024 | 24.48 | 24.55 | 24.43 | 24.52 | 24.52 | 1,100 |
Apr 01, 2024 | 24.67 | 24.98 | 24.67 | 24.78 | 24.77 | 3,700 |
Mar 28, 2024 | 24.62 | 24.68 | 24.55 | 24.55 | 24.54 | 4,300 |
Mar 27, 2024 | 24.68 | 24.68 | 24.49 | 24.63 | 24.62 | 4,900 |
Mar 26, 2024 | 24.99 | 24.99 | 24.68 | 24.68 | 24.67 | 47,000 |
Mar 26, 2024 | 0.005 Dividend | |||||
Mar 25, 2024 | 24.76 | 24.96 | 24.76 | 24.83 | 24.82 | 2,800 |
Mar 22, 2024 | 24.85 | 24.97 | 24.85 | 24.91 | 24.90 | 3,700 |
Mar 21, 2024 | 25.01 | 25.14 | 24.93 | 24.93 | 24.92 | 2,200 |
Mar 20, 2024 | 24.45 | 24.65 | 24.31 | 24.65 | 24.64 | 2,600 |
Mar 19, 2024 | 24.10 | 24.42 | 24.04 | 24.37 | 24.36 | 4,200 |
Mar 18, 2024 | 24.56 | 24.56 | 24.31 | 24.31 | 24.30 | 4,500 |
Mar 15, 2024 | 24.44 | 24.44 | 24.18 | 24.18 | 24.17 | 9,000 |
Mar 14, 2024 | 24.72 | 24.72 | 24.48 | 24.54 | 24.53 | 2,100 |
Mar 13, 2024 | 24.68 | 24.85 | 24.68 | 24.79 | 24.78 | 5,000 |
Mar 12, 2024 | 24.97 | 24.99 | 24.74 | 24.99 | 24.97 | 600 |
Mar 11, 2024 | 24.55 | 24.56 | 24.31 | 24.41 | 24.40 | 5,000 |
Mar 08, 2024 | 25.48 | 25.68 | 24.72 | 24.79 | 24.78 | 25,800 |
Mar 07, 2024 | 25.18 | 25.40 | 25.15 | 25.40 | 25.38 | 2,700 |
Mar 06, 2024 | 24.62 | 24.83 | 24.62 | 24.76 | 24.75 | 1,800 |
Mar 05, 2024 | 24.61 | 24.61 | 24.16 | 24.27 | 24.26 | 5,300 |
Mar 04, 2024 | 24.79 | 24.96 | 24.73 | 24.76 | 24.75 | 8,000 |
Mar 01, 2024 | 24.23 | 24.61 | 24.21 | 24.57 | 24.56 | 9,400 |
Feb 29, 2024 | 23.88 | 24.10 | 23.76 | 24.07 | 24.06 | 4,000 |
Feb 28, 2024 | 23.65 | 23.75 | 23.63 | 23.74 | 23.73 | 3,800 |
Feb 27, 2024 | 23.96 | 23.97 | 23.83 | 23.88 | 23.87 | 10,900 |
Feb 26, 2024 | 23.96 | 24.01 | 23.88 | 23.97 | 23.96 | 2,400 |
Feb 26, 2024 | 0.005 Dividend | |||||
Feb 23, 2024 | 24.06 | 24.06 | 23.77 | 23.88 | 23.87 | 11,100 |
Feb 22, 2024 | 23.62 | 23.90 | 23.62 | 23.87 | 23.85 | 7,500 |
Feb 21, 2024 | 22.81 | 22.98 | 22.77 | 22.98 | 22.97 | 2,900 |
Feb 20, 2024 | 23.27 | 23.27 | 22.93 | 23.10 | 23.09 | 14,900 |
Feb 16, 2024 | 23.44 | 23.54 | 23.39 | 23.39 | 23.37 | 900 |
Feb 15, 2024 | 23.58 | 23.65 | 23.44 | 23.65 | 23.63 | 17,400 |
Feb 14, 2024 | 23.42 | 23.56 | 23.33 | 23.56 | 23.55 | 5,400 |
Feb 13, 2024 | 23.06 | 23.27 | 22.95 | 23.20 | 23.19 | 66,400 |
Feb 12, 2024 | 23.90 | 23.98 | 23.65 | 23.65 | 23.64 | 5,400 |
Feb 09, 2024 | 23.59 | 23.96 | 23.59 | 23.91 | 23.90 | 8,200 |
Feb 08, 2024 | 23.36 | 23.64 | 23.36 | 23.54 | 23.53 | 8,500 |
Feb 07, 2024 | 23.14 | 23.30 | 23.12 | 23.30 | 23.29 | 3,200 |
Feb 06, 2024 | 22.97 | 22.97 | 22.72 | 22.89 | 22.87 | 5,600 |
Feb 05, 2024 | 22.82 | 22.96 | 22.68 | 22.93 | 22.91 | 11,000 |
Feb 02, 2024 | 22.52 | 22.78 | 22.52 | 22.78 | 22.76 | 3,400 |
Feb 01, 2024 | 22.30 | 22.51 | 22.25 | 22.43 | 22.42 | 10,800 |
Jan 31, 2024 | 22.34 | 22.45 | 22.22 | 22.22 | 22.20 | 9,200 |
Jan 30, 2024 | 22.61 | 22.66 | 22.58 | 22.62 | 22.61 | 5,100 |
Jan 29, 2024 | 22.56 | 22.75 | 22.53 | 22.75 | 22.73 | 10,100 |
Jan 26, 2024 | 22.64 | 22.74 | 22.60 | 22.60 | 22.59 | 1,300 |
Jan 26, 2024 | 0.005 Dividend | |||||
Jan 25, 2024 | 22.98 | 23.00 | 22.77 | 22.77 | 22.75 | 2,000 |
Jan 24, 2024 | 22.63 | 23.04 | 22.63 | 22.74 | 22.72 | 46,900 |
Jan 23, 2024 | 22.30 | 22.35 | 22.16 | 22.34 | 22.32 | 15,800 |
Jan 22, 2024 | 22.34 | 22.37 | 22.22 | 22.25 | 22.23 | 10,500 |
Jan 19, 2024 | 21.83 | 22.16 | 21.83 | 22.16 | 22.14 | 2,800 |
Jan 18, 2024 | 21.58 | 21.71 | 21.53 | 21.71 | 21.69 | 11,700 |
Jan 17, 2024 | 20.93 | 21.10 | 20.93 | 21.10 | 21.09 | 8,800 |
Jan 16, 2024 | 21.10 | 21.27 | 21.10 | 21.14 | 21.12 | 7,900 |
Jan 12, 2024 | 21.15 | 21.17 | 21.15 | 21.17 | 21.15 | 600 |
Jan 11, 2024 | 20.99 | 21.13 | 20.96 | 21.11 | 21.10 | 3,200 |
Jan 10, 2024 | 20.90 | 21.02 | 20.87 | 20.99 | 20.98 | 15,000 |
Jan 09, 2024 | 20.65 | 20.86 | 20.65 | 20.85 | 20.84 | 1,000 |
Jan 08, 2024 | 20.43 | 20.83 | 20.43 | 20.83 | 20.82 | 14,100 |
Jan 05, 2024 | 20.41 | 20.41 | 20.29 | 20.29 | 20.27 | 3,100 |
Jan 04, 2024 | 20.27 | 20.33 | 20.26 | 20.26 | 20.24 | 2,400 |
Jan 03, 2024 | 20.45 | 20.49 | 20.35 | 20.40 | 20.38 | 35,100 |
Jan 02, 2024 | 20.92 | 20.92 | 20.59 | 20.59 | 20.57 | 113,600 |
Dec 29, 2023 | 21.26 | 21.33 | 21.21 | 21.21 | 21.19 | 2,800 |
Dec 28, 2023 | 21.30 | 21.42 | 21.30 | 21.33 | 21.31 | 80,000 |
Dec 27, 2023 | 21.26 | 21.34 | 21.26 | 21.30 | 21.29 | 1,400 |
Dec 26, 2023 | 21.20 | 21.28 | 21.20 | 21.27 | 21.26 | 2,600 |
Dec 22, 2023 | 21.11 | 21.11 | 21.09 | 21.09 | 21.07 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |