Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
May 09, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 16,700 |
May 08, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 71,400 |
May 07, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 26,400 |
May 06, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 7,600 |
May 03, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 10,500 |
May 02, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 69,000 |
May 01, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 8,800 |
Apr 30, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 29, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 14,600 |
Apr 26, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 17,600 |
Apr 25, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 47,900 |
Apr 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 5,500 |
Apr 23, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 22,600 |
Apr 22, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 |
Apr 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 18, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 35,800 |
Apr 17, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 6,900 |
Apr 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 25,800 |
Apr 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 32,200 |
Apr 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 4,100 |
Apr 11, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1,000 |
Apr 10, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 13,500 |
Apr 09, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 22,600 |
Apr 08, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 3,300 |
Apr 05, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Apr 04, 2024 | 20.72 | 20.72 | 20.58 | 20.58 | 20.58 | 27,500 |
Apr 03, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,300 |
Apr 02, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 5,000 |
Apr 01, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 18,800 |
Mar 28, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 23,900 |
Mar 27, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 26,300 |
Mar 26, 2024 | 19.87 | 20.78 | 19.47 | 20.78 | 20.78 | 18,400 |
Mar 25, 2024 | 20.74 | 20.74 | 19.80 | 19.80 | 19.80 | 12,000 |
Mar 22, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Mar 21, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 33,100 |
Mar 20, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 12,600 |
Mar 19, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 13,700 |
Mar 18, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 6,500 |
Mar 15, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3,400 |
Mar 14, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 3,300 |
Mar 13, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 11,300 |
Mar 12, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 13,400 |
Mar 11, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 35,300 |
Mar 08, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Mar 07, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 26,500 |
Mar 06, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 3,300 |
Mar 05, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 4,100 |
Mar 04, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 16,100 |
Mar 01, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Feb 29, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 164,600 |
Feb 28, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 11,100 |
Feb 28, 2024 | 0.122 Dividend | |||||
Feb 27, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | - |
Feb 26, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | 5,000 |
Feb 23, 2024 | 21.81 | 22.00 | 21.81 | 22.00 | 21.87 | 17,000 |
Feb 22, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.55 | 13,900 |
Feb 21, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.73 | 18,300 |
Feb 20, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.94 | 14,100 |
Feb 16, 2024 | 22.49 | 22.49 | 22.00 | 22.00 | 21.87 | 65,400 |
Feb 15, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.80 | 26,600 |
Feb 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | 6,800 |
Feb 13, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | 12,200 |
Feb 12, 2024 | 22.83 | 22.83 | 22.68 | 22.68 | 22.55 | 25,100 |
Feb 09, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | 20,900 |
Feb 08, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | 1,400 |
Feb 07, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | 7,000 |
Feb 06, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | 29,500 |
Feb 05, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | 70,600 |
Feb 02, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | 22,000 |
Feb 01, 2024 | 24.17 | 24.60 | 24.17 | 24.59 | 24.45 | 12,700 |
Jan 31, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 3,900 |
Jan 30, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 16,200 |
Jan 29, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 16,200 |
Jan 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.16 | 80,700 |
Jan 25, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.92 | 25,400 |
Jan 24, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.92 | 24,600 |
Jan 23, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | 10,600 |
Jan 22, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | 28,300 |
Jan 19, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | - |
Jan 18, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.20 | 6,800 |
Jan 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 9,000 |
Jan 16, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 24,000 |
Jan 12, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 21,900 |
Jan 11, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 9,200 |
Jan 10, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 5,200 |
Jan 09, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | - |
Jan 08, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 5,100 |
Jan 05, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 5,700 |
Jan 04, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 27,600 |
Jan 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 3,400 |
Jan 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 10,600 |
Dec 29, 2023 | 25.03 | 25.03 | 25.00 | 25.00 | 24.86 | 4,400 |
Dec 28, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 5,900 |
Dec 27, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 7,000 |
Dec 26, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | - |
Dec 22, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 300 |
Dec 21, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 37,100 |
Dec 20, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 6,800 |
Dec 19, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |