Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 24.85 | 24.85 | 22.10 | 22.10 | 22.10 | 6,200 |
May 09, 2024 | 22.67 | 22.78 | 22.57 | 22.59 | 22.59 | 3,000 |
May 08, 2024 | 22.57 | 22.67 | 22.57 | 22.67 | 22.67 | 300 |
May 07, 2024 | 22.92 | 23.09 | 22.83 | 23.03 | 23.03 | 1,600 |
May 06, 2024 | 22.93 | 23.20 | 22.93 | 23.20 | 23.20 | 2,800 |
May 03, 2024 | 22.90 | 22.90 | 22.82 | 22.82 | 22.82 | 400 |
May 02, 2024 | 22.26 | 22.36 | 22.26 | 22.27 | 22.27 | 500 |
May 01, 2024 | 21.51 | 21.99 | 21.50 | 21.99 | 21.99 | 400 |
Apr 30, 2024 | 21.82 | 21.82 | 21.69 | 21.69 | 21.69 | 200 |
Apr 29, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 100 |
Apr 26, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 300 |
Apr 25, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 200 |
Apr 24, 2024 | 21.85 | 21.85 | 21.77 | 21.77 | 21.77 | 200 |
Apr 23, 2024 | 21.96 | 22.03 | 21.96 | 22.03 | 22.03 | 500 |
Apr 22, 2024 | 22.08 | 22.08 | 21.76 | 21.76 | 21.76 | 300 |
Apr 19, 2024 | 21.54 | 21.54 | 21.52 | 21.52 | 21.52 | 300 |
Apr 18, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
Apr 17, 2024 | 22.21 | 22.21 | 21.92 | 21.92 | 21.92 | 700 |
Apr 16, 2024 | 22.13 | 22.52 | 22.13 | 22.34 | 22.34 | 800 |
Apr 15, 2024 | 22.81 | 22.98 | 22.44 | 22.44 | 22.44 | 16,800 |
Apr 12, 2024 | 23.50 | 23.50 | 23.09 | 23.17 | 23.17 | 900 |
Apr 11, 2024 | 23.75 | 23.81 | 23.57 | 23.58 | 23.58 | 1,900 |
Apr 10, 2024 | 23.92 | 23.92 | 23.75 | 23.75 | 23.75 | 800 |
Apr 09, 2024 | 24.35 | 24.35 | 24.25 | 24.31 | 24.31 | 800 |
Apr 08, 2024 | 24.11 | 24.16 | 23.94 | 24.12 | 24.12 | 3,500 |
Apr 05, 2024 | 24.18 | 24.25 | 24.02 | 24.10 | 24.10 | 330,900 |
Apr 04, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 200 |
Apr 03, 2024 | 24.37 | 24.58 | 24.30 | 24.44 | 24.44 | 1,700 |
Apr 02, 2024 | 25.31 | 25.31 | 24.34 | 24.56 | 24.56 | 4,300 |
Apr 01, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 300 |
Mar 28, 2024 | 25.30 | 25.61 | 25.30 | 25.50 | 25.50 | 3,800 |
Mar 27, 2024 | 25.31 | 25.41 | 25.31 | 25.39 | 25.39 | 315,500 |
Mar 26, 2024 | 24.85 | 25.09 | 24.80 | 25.09 | 25.09 | 7,600 |
Mar 25, 2024 | 25.20 | 25.40 | 24.93 | 25.03 | 25.03 | 8,500 |
Mar 25, 2024 | 0.68 Dividend | |||||
Mar 22, 2024 | 26.14 | 26.20 | 25.84 | 25.84 | 25.16 | 3,900 |
Mar 21, 2024 | 25.64 | 25.89 | 25.55 | 25.55 | 24.87 | 82,800 |
Mar 20, 2024 | 25.34 | 25.56 | 25.34 | 25.56 | 24.89 | 600 |
Mar 19, 2024 | 24.78 | 24.93 | 24.78 | 24.93 | 24.27 | 2,100 |
Mar 18, 2024 | 25.00 | 25.00 | 24.80 | 24.87 | 24.21 | 4,200 |
Mar 15, 2024 | 24.82 | 25.17 | 24.65 | 25.11 | 24.45 | 215,700 |
Mar 14, 2024 | 25.04 | 25.04 | 24.56 | 24.74 | 24.08 | 300,400 |
Mar 13, 2024 | 26.01 | 26.01 | 25.06 | 25.26 | 24.59 | 2,700 |
Mar 12, 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 24.38 | 500 |
Mar 11, 2024 | 25.78 | 25.82 | 25.30 | 25.30 | 24.63 | 3,400 |
Mar 08, 2024 | 26.48 | 26.48 | 26.17 | 26.17 | 25.48 | 2,300 |
Mar 07, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.56 | 100 |
Mar 06, 2024 | 26.08 | 26.23 | 26.08 | 26.23 | 25.53 | 400 |
Mar 05, 2024 | 25.90 | 25.90 | 25.66 | 25.87 | 25.19 | 1,100 |
Mar 04, 2024 | 26.78 | 26.78 | 26.41 | 26.41 | 25.72 | 1,200 |
Mar 01, 2024 | 25.21 | 26.76 | 25.21 | 26.53 | 25.83 | 600 |
Feb 29, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.39 | 100 |
Feb 28, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.57 | 100 |
Feb 27, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.38 | 100 |
Feb 26, 2024 | 25.09 | 25.09 | 24.41 | 24.41 | 23.76 | 400 |
Feb 23, 2024 | 25.12 | 25.12 | 24.76 | 24.76 | 24.11 | 500 |
Feb 22, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.10 | 100 |
Feb 21, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.56 | 100 |
Feb 20, 2024 | 24.44 | 24.44 | 24.30 | 24.30 | 23.66 | 200 |
Feb 16, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.42 | 100 |
Feb 15, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 21.87 | 100 |
Feb 14, 2024 | 22.14 | 22.14 | 21.62 | 21.62 | 21.05 | 400 |
Feb 13, 2024 | 21.16 | 21.16 | 21.13 | 21.13 | 20.58 | 100 |
Feb 12, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.21 | 100 |
Feb 09, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.74 | 100 |
Feb 08, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.42 | 100 |
Feb 07, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.39 | 100 |
Feb 06, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.73 | 100 |
Feb 05, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.56 | 100 |
Feb 02, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.43 | 100 |
Feb 01, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.68 | 100 |
Jan 31, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.46 | 100 |
Jan 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | 100 |
Jan 29, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.75 | 100 |
Jan 26, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.36 | 100 |
Jan 25, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.22 | 100 |
Jan 24, 2024 | 20.61 | 20.61 | 20.44 | 20.44 | 19.90 | 500 |
Jan 23, 2024 | 20.69 | 20.69 | 20.53 | 20.53 | 19.99 | 4,000 |
Jan 22, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.13 | 100 |
Jan 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.74 | 100 |
Jan 18, 2024 | 20.50 | 20.50 | 20.20 | 20.20 | 19.67 | 200 |
Jan 17, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.91 | 100 |
Jan 16, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | 100 |
Jan 12, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.22 | 100 |
Jan 11, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.13 | 100 |
Jan 10, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.29 | 100 |
Jan 09, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.18 | 100 |
Jan 08, 2024 | 20.35 | 20.67 | 20.35 | 20.67 | 20.13 | 100 |
Jan 05, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.71 | 100 |
Jan 04, 2024 | 21.25 | 21.25 | 21.17 | 21.17 | 20.61 | 500 |
Jan 03, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.37 | 100 |
Jan 02, 2024 | 20.95 | 21.03 | 20.95 | 21.03 | 20.48 | 1,200 |
Dec 29, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.13 | 200 |
Dec 28, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.14 | 100 |
Dec 27, 2023 | 20.61 | 20.64 | 20.61 | 20.64 | 20.10 | 200 |
Dec 26, 2023 | 20.63 | 20.63 | 20.57 | 20.57 | 20.03 | 800 |
Dec 26, 2023 | 0.68 Dividend | |||||
Dec 22, 2023 | 22.61 | 22.61 | 21.02 | 21.02 | 19.81 | 700 |
Dec 21, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 19.38 | 100 |
Dec 20, 2023 | 20.90 | 20.90 | 20.31 | 20.31 | 19.13 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |