Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | 8,200 |
May 02, 2024 | 23.99 | 24.30 | 23.99 | 24.30 | 24.30 | 37,470 |
May 01, 2024 | 23.65 | 23.99 | 23.65 | 23.99 | 23.99 | 3,203 |
Apr 30, 2024 | 23.60 | 23.88 | 23.60 | 23.88 | 23.88 | 3,051 |
Apr 29, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 100 |
Apr 26, 2024 | 23.40 | 23.55 | 23.40 | 23.55 | 23.55 | 500 |
Apr 25, 2024 | 23.35 | 23.40 | 23.20 | 23.40 | 23.40 | 3,044 |
Apr 24, 2024 | 23.25 | 23.35 | 23.24 | 23.35 | 23.35 | 1,550 |
Apr 23, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 600 |
Apr 22, 2024 | 23.05 | 23.24 | 23.05 | 23.23 | 23.23 | 2,132 |
Apr 19, 2024 | 23.20 | 23.25 | 23.06 | 23.20 | 23.20 | 3,862 |
Apr 18, 2024 | 23.05 | 23.20 | 23.04 | 23.05 | 23.05 | 8,211 |
Apr 17, 2024 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | 398 |
Apr 16, 2024 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | 2,000 |
Apr 15, 2024 | 23.08 | 23.10 | 23.05 | 23.05 | 23.05 | 8,525 |
Apr 12, 2024 | 23.15 | 23.20 | 23.11 | 23.11 | 23.11 | 3,572 |
Apr 11, 2024 | 23.08 | 23.11 | 23.08 | 23.11 | 23.11 | 4,600 |
Apr 10, 2024 | 23.01 | 23.10 | 23.01 | 23.10 | 23.10 | 200 |
Apr 09, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
Apr 08, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1,400 |
Apr 05, 2024 | 23.20 | 23.20 | 23.07 | 23.07 | 23.07 | 800 |
Apr 04, 2024 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 1,450 |
Apr 03, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1,371 |
Apr 02, 2024 | 23.20 | 23.20 | 23.16 | 23.16 | 23.16 | 3,400 |
Apr 01, 2024 | 23.25 | 23.25 | 23.16 | 23.20 | 23.20 | 7,100 |
Mar 28, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Mar 27, 2024 | 22.99 | 23.14 | 22.99 | 23.10 | 23.10 | 6,800 |
Mar 26, 2024 | 22.95 | 22.98 | 22.85 | 22.92 | 22.92 | 6,406 |
Mar 25, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 22, 2024 | 22.90 | 22.90 | 22.81 | 22.90 | 22.90 | 2,778 |
Mar 21, 2024 | 22.80 | 22.81 | 22.79 | 22.80 | 22.80 | 2,350 |
Mar 20, 2024 | 22.73 | 22.84 | 22.71 | 22.72 | 22.72 | 2,900 |
Mar 19, 2024 | 22.75 | 22.75 | 22.71 | 22.71 | 22.71 | 1,290 |
Mar 18, 2024 | 22.79 | 22.79 | 22.78 | 22.78 | 22.78 | 1,200 |
Mar 15, 2024 | 22.66 | 22.71 | 22.66 | 22.71 | 22.71 | 5,300 |
Mar 14, 2024 | 22.75 | 22.80 | 22.69 | 22.69 | 22.69 | 8,600 |
Mar 14, 2024 | 0.265125 Dividend | |||||
Mar 13, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.62 | 803 |
Mar 12, 2024 | 22.74 | 22.75 | 22.66 | 22.74 | 22.48 | 8,600 |
Mar 11, 2024 | 22.71 | 22.71 | 22.65 | 22.65 | 22.39 | 784 |
Mar 08, 2024 | 22.55 | 22.75 | 22.55 | 22.74 | 22.48 | 5,600 |
Mar 07, 2024 | 22.80 | 22.80 | 22.70 | 22.70 | 22.44 | 3,200 |
Mar 06, 2024 | 22.59 | 22.80 | 22.59 | 22.80 | 22.54 | 2,800 |
Mar 05, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.49 | - |
Mar 04, 2024 | 22.54 | 22.75 | 22.52 | 22.75 | 22.49 | 3,966 |
Mar 01, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.44 | 900 |
Feb 29, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.44 | 1,600 |
Feb 28, 2024 | 22.75 | 22.75 | 22.70 | 22.70 | 22.44 | 29,900 |
Feb 27, 2024 | 22.78 | 22.78 | 22.75 | 22.75 | 22.49 | 5,100 |
Feb 26, 2024 | 22.80 | 22.90 | 22.75 | 22.75 | 22.49 | 3,700 |
Feb 23, 2024 | 22.76 | 22.76 | 22.75 | 22.75 | 22.49 | 600 |
Feb 22, 2024 | 22.75 | 22.75 | 22.71 | 22.71 | 22.45 | 60,600 |
Feb 21, 2024 | 22.65 | 22.85 | 22.65 | 22.75 | 22.49 | 35,800 |
Feb 20, 2024 | 22.60 | 22.66 | 22.60 | 22.65 | 22.39 | 1,400 |
Feb 16, 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 22.34 | 4,600 |
Feb 15, 2024 | 22.45 | 22.87 | 22.45 | 22.87 | 22.61 | 484 |
Feb 14, 2024 | 22.51 | 22.51 | 22.40 | 22.45 | 22.19 | 7,900 |
Feb 13, 2024 | 22.51 | 22.51 | 22.24 | 22.40 | 22.14 | 8,400 |
Feb 12, 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 22.25 | 2,700 |
Feb 09, 2024 | 22.52 | 22.60 | 22.52 | 22.60 | 22.34 | 900 |
Feb 08, 2024 | 22.73 | 22.73 | 22.45 | 22.48 | 22.22 | 3,430 |
Feb 07, 2024 | 22.61 | 22.74 | 22.60 | 22.74 | 22.48 | 700 |
Feb 06, 2024 | 22.86 | 22.86 | 22.40 | 22.75 | 22.49 | 17,000 |
Feb 05, 2024 | 22.76 | 22.85 | 22.76 | 22.85 | 22.59 | 900 |
Feb 02, 2024 | 22.75 | 23.00 | 22.75 | 23.00 | 22.73 | 4,800 |
Feb 01, 2024 | 22.71 | 22.93 | 22.60 | 22.93 | 22.66 | 30,000 |
Jan 31, 2024 | 22.75 | 22.75 | 22.54 | 22.60 | 22.34 | 20,162 |
Jan 30, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.49 | 9,300 |
Jan 29, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.70 | 1,355 |
Jan 26, 2024 | 22.68 | 22.93 | 22.66 | 22.93 | 22.66 | 750 |
Jan 25, 2024 | 22.95 | 22.96 | 22.75 | 22.95 | 22.68 | 7,335 |
Jan 24, 2024 | 22.70 | 22.95 | 22.70 | 22.95 | 22.68 | 1,082 |
Jan 23, 2024 | 22.90 | 22.90 | 22.50 | 22.60 | 22.34 | 747 |
Jan 22, 2024 | 22.82 | 22.95 | 22.81 | 22.91 | 22.64 | 3,111 |
Jan 19, 2024 | 23.11 | 23.20 | 22.36 | 23.00 | 22.73 | 206,038 |
Jan 18, 2024 | 23.10 | 23.48 | 23.10 | 23.22 | 22.95 | 29,729 |
Jan 17, 2024 | 23.20 | 23.39 | 23.04 | 23.24 | 22.97 | 28,464 |
Jan 16, 2024 | 23.46 | 23.47 | 23.30 | 23.42 | 23.15 | 29,278 |
Jan 15, 2024 | 23.30 | 23.46 | 23.03 | 23.46 | 23.19 | 6,816 |
Jan 12, 2024 | 22.59 | 23.23 | 22.59 | 23.23 | 22.96 | 19,140 |
Jan 11, 2024 | 22.48 | 22.58 | 22.48 | 22.58 | 22.32 | 4,271 |
Jan 10, 2024 | 22.30 | 22.70 | 22.30 | 22.56 | 22.30 | 13,857 |
Jan 09, 2024 | 22.67 | 22.83 | 22.65 | 22.75 | 22.49 | 38,930 |
Jan 08, 2024 | 22.20 | 23.13 | 22.20 | 22.67 | 22.41 | 64,049 |
Jan 05, 2024 | 22.14 | 22.28 | 22.12 | 22.20 | 21.94 | 5,050 |
Jan 04, 2024 | 21.83 | 22.15 | 21.83 | 22.15 | 21.89 | 9,347 |
Jan 03, 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 21.55 | 4,350 |
Jan 02, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | 200 |
Dec 29, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.45 | 825 |
Dec 28, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | - |
Dec 27, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | 2,000 |
Dec 22, 2023 | 21.60 | 21.73 | 21.60 | 21.72 | 21.47 | 1,300 |
Dec 21, 2023 | 21.30 | 21.46 | 21.30 | 21.46 | 21.21 | 6,400 |
Dec 20, 2023 | 21.25 | 21.40 | 21.25 | 21.30 | 21.05 | 3,614 |
Dec 19, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.00 | 600 |
Dec 18, 2023 | 21.05 | 21.25 | 21.05 | 21.25 | 21.00 | 900 |
Dec 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | 100 |
Dec 14, 2023 | 20.98 | 21.41 | 20.98 | 21.41 | 21.16 | 1,550 |
Dec 14, 2023 | 0.265125 Dividend | |||||
Dec 13, 2023 | 21.40 | 21.84 | 21.40 | 21.84 | 21.32 | 6,003 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |