Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.60 | 19.72 | 19.60 | 19.72 | 19.72 | 400 |
May 02, 2024 | 19.04 | 19.29 | 19.04 | 19.29 | 19.29 | 800 |
May 01, 2024 | 18.61 | 19.12 | 18.61 | 19.12 | 19.12 | 400 |
Apr 30, 2024 | 19.00 | 19.00 | 18.91 | 18.91 | 18.91 | 400 |
Apr 29, 2024 | 18.79 | 19.15 | 18.79 | 19.15 | 19.15 | 2,600 |
Apr 29, 2024 | 0.02 Dividend | |||||
Apr 26, 2024 | 18.52 | 18.52 | 18.45 | 18.45 | 18.43 | 800 |
Apr 25, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.11 | - |
Apr 24, 2024 | 18.13 | 18.28 | 18.13 | 18.23 | 18.21 | 1,000 |
Apr 23, 2024 | 17.55 | 18.07 | 17.55 | 18.01 | 17.99 | 400 |
Apr 22, 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 17.48 | 4,300 |
Apr 19, 2024 | 17.88 | 17.88 | 17.80 | 17.80 | 17.78 | 600 |
Apr 18, 2024 | 18.38 | 18.39 | 18.11 | 18.11 | 18.09 | 900 |
Apr 17, 2024 | 18.44 | 18.55 | 18.40 | 18.40 | 18.38 | 1,000 |
Apr 16, 2024 | 18.51 | 18.51 | 18.36 | 18.46 | 18.44 | 3,200 |
Apr 15, 2024 | 19.00 | 19.00 | 18.69 | 18.69 | 18.67 | 900 |
Apr 12, 2024 | 19.50 | 19.50 | 19.19 | 19.19 | 19.17 | 2,600 |
Apr 11, 2024 | 19.75 | 19.82 | 19.56 | 19.82 | 19.80 | 3,200 |
Apr 10, 2024 | 19.77 | 19.77 | 19.68 | 19.75 | 19.73 | 1,600 |
Apr 09, 2024 | 20.12 | 20.20 | 20.12 | 20.18 | 20.16 | 2,100 |
Apr 08, 2024 | 19.85 | 19.96 | 19.85 | 19.91 | 19.89 | 1,300 |
Apr 05, 2024 | 19.68 | 19.68 | 19.64 | 19.66 | 19.64 | 1,300 |
Apr 04, 2024 | 20.24 | 20.29 | 19.65 | 19.67 | 19.65 | 3,300 |
Apr 03, 2024 | 19.80 | 19.89 | 19.80 | 19.88 | 19.86 | 1,500 |
Apr 02, 2024 | 19.89 | 19.93 | 19.85 | 19.85 | 19.83 | 500 |
Apr 01, 2024 | 20.36 | 20.36 | 20.25 | 20.34 | 20.32 | 700 |
Mar 28, 2024 | 20.47 | 20.47 | 20.43 | 20.43 | 20.41 | 400 |
Mar 27, 2024 | 20.00 | 20.29 | 20.00 | 20.29 | 20.27 | 1,200 |
Mar 27, 2024 | 0.02 Dividend | |||||
Mar 26, 2024 | 20.10 | 20.20 | 20.00 | 20.00 | 19.96 | 1,400 |
Mar 25, 2024 | 20.05 | 20.20 | 20.05 | 20.07 | 20.03 | 1,400 |
Mar 22, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.38 | 300 |
Mar 21, 2024 | 20.26 | 20.49 | 20.26 | 20.44 | 20.40 | 17,100 |
Mar 20, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.89 | 1,200 |
Mar 19, 2024 | 19.65 | 19.68 | 19.53 | 19.68 | 19.64 | 3,400 |
Mar 18, 2024 | 20.03 | 20.05 | 19.90 | 19.90 | 19.86 | 700 |
Mar 15, 2024 | 19.93 | 19.93 | 19.88 | 19.88 | 19.84 | 800 |
Mar 14, 2024 | 20.32 | 20.32 | 19.77 | 19.77 | 19.73 | 9,100 |
Mar 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.63 | 2,700 |
Mar 12, 2024 | 20.76 | 21.01 | 20.76 | 20.86 | 20.82 | 2,500 |
Mar 11, 2024 | 20.63 | 20.86 | 20.63 | 20.79 | 20.75 | 1,600 |
Mar 08, 2024 | 21.40 | 21.40 | 20.84 | 20.86 | 20.82 | 3,800 |
Mar 07, 2024 | 21.01 | 21.02 | 20.94 | 20.99 | 20.95 | 1,600 |
Mar 06, 2024 | 20.91 | 20.91 | 20.79 | 20.80 | 20.76 | 6,100 |
Mar 05, 2024 | 20.83 | 20.83 | 20.47 | 20.47 | 20.43 | 4,500 |
Mar 04, 2024 | 21.37 | 21.37 | 20.81 | 20.89 | 20.85 | 6,900 |
Mar 01, 2024 | 21.16 | 21.36 | 21.16 | 21.36 | 21.32 | 400 |
Feb 29, 2024 | 21.28 | 21.28 | 21.11 | 21.13 | 21.09 | 1,300 |
Feb 28, 2024 | 20.83 | 21.12 | 20.78 | 20.99 | 20.95 | 2,300 |
Feb 28, 2024 | 0.02 Dividend | |||||
Feb 27, 2024 | 20.98 | 21.12 | 20.98 | 21.11 | 21.05 | 1,100 |
Feb 26, 2024 | 20.34 | 20.62 | 20.34 | 20.62 | 20.56 | 1,000 |
Feb 23, 2024 | 20.66 | 20.66 | 20.32 | 20.38 | 20.32 | 700 |
Feb 22, 2024 | 20.92 | 20.92 | 20.66 | 20.66 | 20.60 | 1,400 |
Feb 21, 2024 | 20.69 | 20.91 | 20.69 | 20.79 | 20.73 | 1,500 |
Feb 20, 2024 | 21.01 | 21.01 | 20.69 | 20.84 | 20.78 | 1,600 |
Feb 16, 2024 | 21.34 | 21.42 | 21.31 | 21.34 | 21.28 | 900 |
Feb 15, 2024 | 21.62 | 21.77 | 21.62 | 21.68 | 21.61 | 900 |
Feb 14, 2024 | 21.18 | 21.57 | 21.18 | 21.57 | 21.50 | 1,500 |
Feb 13, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.07 | 200 |
Feb 12, 2024 | 22.00 | 22.20 | 22.00 | 22.18 | 22.11 | 800 |
Feb 09, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.67 | 100 |
Feb 08, 2024 | 20.92 | 21.45 | 20.92 | 21.45 | 21.39 | 1,000 |
Feb 07, 2024 | 21.25 | 21.25 | 20.99 | 21.14 | 21.08 | 1,100 |
Feb 06, 2024 | 20.51 | 20.84 | 20.50 | 20.73 | 20.67 | 6,700 |
Feb 05, 2024 | 20.64 | 20.64 | 20.48 | 20.50 | 20.44 | 23,200 |
Feb 02, 2024 | 20.82 | 20.85 | 20.80 | 20.85 | 20.79 | 1,100 |
Feb 01, 2024 | 21.06 | 21.15 | 20.96 | 20.96 | 20.90 | 500 |
Jan 31, 2024 | 21.21 | 21.50 | 21.12 | 21.12 | 21.06 | 1,300 |
Jan 30, 2024 | 21.73 | 21.73 | 21.23 | 21.23 | 21.17 | 1,500 |
Jan 30, 2024 | 0.02 Dividend | |||||
Jan 29, 2024 | 21.06 | 21.55 | 20.95 | 21.55 | 21.46 | 1,500 |
Jan 26, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.11 | 200 |
Jan 25, 2024 | 21.09 | 21.19 | 21.07 | 21.19 | 21.11 | 1,100 |
Jan 24, 2024 | 21.75 | 21.75 | 21.48 | 21.56 | 21.47 | 800 |
Jan 23, 2024 | 21.35 | 21.59 | 21.35 | 21.59 | 21.50 | 500 |
Jan 22, 2024 | 21.00 | 21.17 | 21.00 | 21.17 | 21.09 | 400 |
Jan 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 200 |
Jan 18, 2024 | 20.46 | 20.46 | 20.29 | 20.29 | 20.21 | 500 |
Jan 17, 2024 | 20.33 | 20.44 | 20.33 | 20.44 | 20.36 | 1,100 |
Jan 16, 2024 | 21.01 | 21.10 | 20.78 | 20.79 | 20.71 | 1,300 |
Jan 15, 2024 | 21.17 | 21.30 | 21.17 | 21.29 | 21.21 | 1,000 |
Jan 12, 2024 | 21.60 | 21.60 | 21.28 | 21.28 | 21.20 | 3,000 |
Jan 11, 2024 | 21.81 | 21.81 | 21.67 | 21.67 | 21.58 | 600 |
Jan 10, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 22.01 | 3,800 |
Jan 09, 2024 | 22.45 | 22.46 | 22.27 | 22.27 | 22.18 | 900 |
Jan 08, 2024 | 22.04 | 22.60 | 22.04 | 22.60 | 22.51 | 1,500 |
Jan 05, 2024 | 22.11 | 22.42 | 22.11 | 22.42 | 22.33 | 2,200 |
Jan 04, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | 300 |
Jan 03, 2024 | 22.78 | 22.78 | 22.25 | 22.38 | 22.29 | 900 |
Jan 02, 2024 | 23.49 | 23.49 | 23.01 | 23.01 | 22.92 | 1,600 |
Dec 29, 2023 | 23.99 | 23.99 | 23.75 | 23.78 | 23.69 | 400 |
Dec 28, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | - |
Dec 28, 2023 | 0.02 Dividend | |||||
Dec 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 300 |
Dec 22, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.43 | 100 |
Dec 21, 2023 | 23.10 | 23.50 | 23.10 | 23.50 | 23.39 | 1,300 |
Dec 20, 2023 | 23.58 | 23.60 | 23.04 | 23.04 | 22.93 | 1,300 |
Dec 19, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | 200 |
Dec 18, 2023 | 23.39 | 23.56 | 23.38 | 23.47 | 23.36 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |