Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 100 |
Apr 30, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 100 |
Apr 29, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 100 |
Apr 26, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 100 |
Apr 25, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 100 |
Apr 24, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
Apr 23, 2024 | 19.89 | 20.44 | 19.89 | 20.44 | 20.44 | 200 |
Apr 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
Apr 19, 2024 | 19.96 | 19.99 | 19.80 | 19.99 | 19.99 | 500 |
Apr 18, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 200 |
Apr 17, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 100 |
Apr 16, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 100 |
Apr 15, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
Apr 12, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
Apr 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 100 |
Apr 10, 2024 | 22.31 | 22.44 | 22.31 | 22.44 | 22.44 | 300 |
Apr 09, 2024 | 23.00 | 23.19 | 22.83 | 23.19 | 23.19 | 2,600 |
Apr 08, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 100 |
Apr 05, 2024 | 22.57 | 22.57 | 22.48 | 22.48 | 22.48 | 300 |
Apr 04, 2024 | 22.94 | 23.15 | 22.67 | 22.67 | 22.67 | 2,400 |
Apr 03, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 100 |
Apr 02, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
Apr 01, 2024 | 23.59 | 23.59 | 23.40 | 23.40 | 23.40 | 500 |
Mar 28, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
Mar 27, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
Mar 26, 2024 | 22.20 | 22.20 | 22.19 | 22.19 | 22.19 | 200 |
Mar 25, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
Mar 22, 2024 | 22.88 | 22.88 | 22.49 | 22.49 | 22.49 | 700 |
Mar 21, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
Mar 20, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
Mar 20, 2024 | 0.009 Dividend | |||||
Mar 19, 2024 | 22.04 | 22.04 | 21.97 | 21.97 | 21.96 | 400 |
Mar 18, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.94 | 100 |
Mar 15, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
Mar 14, 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.69 | 300 |
Mar 13, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.38 | 200 |
Mar 12, 2024 | 22.74 | 22.87 | 22.74 | 22.87 | 22.86 | 700 |
Mar 11, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.29 | 100 |
Mar 08, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.72 | 100 |
Mar 07, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.47 | 100 |
Mar 06, 2024 | 23.27 | 23.30 | 23.27 | 23.30 | 23.29 | 300 |
Mar 05, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.84 | 100 |
Mar 04, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | 100 |
Mar 01, 2024 | 22.92 | 23.43 | 22.92 | 23.43 | 23.42 | 300 |
Feb 29, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.96 | 100 |
Feb 28, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.97 | 100 |
Feb 27, 2024 | 22.86 | 23.27 | 22.86 | 23.27 | 23.26 | 10,800 |
Feb 26, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.80 | 100 |
Feb 23, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 100 |
Feb 22, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.77 | 100 |
Feb 21, 2024 | 23.48 | 23.65 | 23.48 | 23.65 | 23.64 | 200 |
Feb 20, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.09 | 100 |
Feb 16, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.85 | 100 |
Feb 15, 2024 | 25.55 | 25.55 | 25.49 | 25.49 | 25.48 | 100 |
Feb 14, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.17 | 100 |
Feb 13, 2024 | 24.55 | 24.55 | 23.77 | 23.93 | 23.93 | 1,500 |
Feb 12, 2024 | 25.52 | 25.67 | 25.52 | 25.67 | 25.66 | 600 |
Feb 09, 2024 | 23.84 | 24.52 | 23.84 | 24.52 | 24.51 | 100 |
Feb 08, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.77 | 100 |
Feb 07, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.50 | 100 |
Feb 06, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.89 | 100 |
Feb 05, 2024 | 22.42 | 22.43 | 22.21 | 22.43 | 22.42 | 500 |
Feb 02, 2024 | 23.35 | 23.35 | 23.15 | 23.33 | 23.32 | 800 |
Feb 01, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.68 | 100 |
Jan 31, 2024 | 23.61 | 23.61 | 22.69 | 22.69 | 22.68 | 200 |
Jan 30, 2024 | 23.29 | 23.29 | 23.16 | 23.16 | 23.15 | 1,300 |
Jan 29, 2024 | 22.50 | 23.47 | 22.50 | 23.47 | 23.46 | 200 |
Jan 26, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.91 | 100 |
Jan 25, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.07 | 100 |
Jan 24, 2024 | 23.41 | 23.41 | 22.72 | 22.72 | 22.71 | 500 |
Jan 23, 2024 | 22.94 | 23.41 | 22.93 | 23.41 | 23.40 | 1,200 |
Jan 22, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.73 | 400 |
Jan 19, 2024 | 21.72 | 21.93 | 21.56 | 21.93 | 21.92 | 2,300 |
Jan 18, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 100 |
Jan 17, 2024 | 21.92 | 21.92 | 21.87 | 21.87 | 21.86 | 300 |
Jan 16, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
Jan 12, 2024 | 23.52 | 23.52 | 23.36 | 23.36 | 23.35 | 300 |
Jan 11, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.76 | 100 |
Jan 10, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.41 | 100 |
Jan 09, 2024 | 24.63 | 24.65 | 24.53 | 24.53 | 24.52 | 500 |
Jan 08, 2024 | 24.83 | 24.83 | 24.75 | 24.75 | 24.74 | 300 |
Jan 05, 2024 | 24.85 | 25.05 | 24.74 | 24.74 | 24.73 | 500 |
Jan 04, 2024 | 25.52 | 25.65 | 25.00 | 25.02 | 25.01 | 900 |
Jan 03, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.73 | 100 |
Jan 02, 2024 | 26.71 | 26.93 | 26.71 | 26.76 | 26.75 | 200 |
Dec 29, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.09 | 100 |
Dec 28, 2023 | 27.70 | 27.92 | 27.67 | 27.67 | 27.66 | 1,400 |
Dec 27, 2023 | 27.66 | 27.98 | 27.64 | 27.71 | 27.70 | 700 |
Dec 26, 2023 | 27.24 | 27.68 | 27.24 | 27.68 | 27.66 | 1,700 |
Dec 22, 2023 | 26.56 | 26.99 | 26.56 | 26.98 | 26.97 | 4,400 |
Dec 21, 2023 | 26.31 | 26.35 | 26.06 | 26.35 | 26.34 | 3,200 |
Dec 20, 2023 | 26.39 | 26.39 | 25.28 | 25.44 | 25.43 | 4,000 |
Dec 20, 2023 | 0.033 Dividend | |||||
Dec 19, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.68 | 1,700 |
Dec 18, 2023 | 26.15 | 26.15 | 25.26 | 25.51 | 25.47 | 2,500 |
Dec 15, 2023 | 26.71 | 26.71 | 26.53 | 26.59 | 26.55 | 2,200 |
Dec 14, 2023 | 25.19 | 26.95 | 25.19 | 26.55 | 26.51 | 5,600 |
Dec 13, 2023 | 22.85 | 24.51 | 22.62 | 24.47 | 24.43 | 3,800 |
Dec 12, 2023 | 22.73 | 22.87 | 22.48 | 22.87 | 22.84 | 900 |
Dec 11, 2023 | 23.17 | 23.49 | 23.17 | 23.42 | 23.38 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |