Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 23.66 | 102 |
May 02, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
May 01, 2024 | 23.06 | 23.08 | 23.06 | 23.08 | 23.08 | 200 |
Apr 30, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Apr 29, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
Apr 26, 2024 | 23.18 | 23.21 | 23.08 | 23.19 | 23.19 | 4,500 |
Apr 25, 2024 | 22.81 | 23.05 | 22.81 | 22.97 | 22.97 | 3,000 |
Apr 24, 2024 | 22.94 | 22.94 | 22.77 | 22.77 | 22.77 | 2,800 |
Apr 23, 2024 | 22.81 | 22.84 | 22.81 | 22.84 | 22.84 | 500 |
Apr 22, 2024 | 22.47 | 22.63 | 22.47 | 22.58 | 22.58 | 2,300 |
Apr 19, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 200 |
Apr 18, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Apr 17, 2024 | 22.74 | 22.74 | 22.63 | 22.70 | 22.70 | 7,200 |
Apr 16, 2024 | 22.80 | 22.94 | 22.77 | 22.90 | 22.90 | 4,100 |
Apr 15, 2024 | 22.83 | 22.85 | 22.82 | 22.84 | 22.84 | 13,700 |
Apr 12, 2024 | 23.29 | 23.29 | 23.07 | 23.07 | 23.07 | 2,400 |
Apr 11, 2024 | 23.12 | 23.20 | 23.11 | 23.20 | 23.20 | 2,200 |
Apr 10, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
Apr 09, 2024 | 23.07 | 23.10 | 23.06 | 23.10 | 23.10 | 2,600 |
Apr 08, 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 23.22 | 13,400 |
Apr 05, 2024 | 23.11 | 23.33 | 23.11 | 23.32 | 23.32 | 1,800 |
Apr 04, 2024 | 23.14 | 23.23 | 22.94 | 22.94 | 22.94 | 1,700 |
Apr 03, 2024 | 23.15 | 23.16 | 23.13 | 23.16 | 23.16 | 3,900 |
Apr 02, 2024 | 23.00 | 23.01 | 22.97 | 23.00 | 23.00 | 1,800 |
Apr 01, 2024 | 23.09 | 23.09 | 23.05 | 23.07 | 23.07 | 3,000 |
Mar 28, 2024 | 22.96 | 22.96 | 22.91 | 22.93 | 22.93 | 2,500 |
Mar 27, 2024 | 23.08 | 23.08 | 22.86 | 22.88 | 22.88 | 2,300 |
Mar 26, 2024 | 22.96 | 23.03 | 22.96 | 23.03 | 23.03 | 25,500 |
Mar 25, 2024 | 23.00 | 23.00 | 22.94 | 22.94 | 22.94 | 300 |
Mar 22, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
Mar 21, 2024 | 22.88 | 22.95 | 22.85 | 22.89 | 22.89 | 17,100 |
Mar 20, 2024 | 22.70 | 22.79 | 22.65 | 22.79 | 22.79 | 1,200 |
Mar 19, 2024 | 22.45 | 22.65 | 22.45 | 22.62 | 22.62 | 10,500 |
Mar 18, 2024 | 22.49 | 22.49 | 22.44 | 22.44 | 22.44 | 300 |
Mar 15, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
Mar 14, 2024 | 22.51 | 22.54 | 22.49 | 22.49 | 22.49 | 8,400 |
Mar 13, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
Mar 12, 2024 | 22.34 | 22.51 | 22.32 | 22.50 | 22.50 | 6,900 |
Mar 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
Mar 08, 2024 | 22.36 | 22.36 | 22.29 | 22.29 | 22.29 | 22,600 |
Mar 07, 2024 | 22.48 | 22.53 | 22.48 | 22.53 | 22.53 | 7,100 |
Mar 06, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
Mar 05, 2024 | 22.34 | 22.34 | 22.16 | 22.20 | 22.20 | 5,400 |
Mar 04, 2024 | 22.48 | 22.50 | 22.47 | 22.47 | 22.47 | 1,100 |
Mar 01, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
Feb 29, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Feb 28, 2024 | 22.16 | 22.17 | 22.11 | 22.11 | 22.11 | 500 |
Feb 27, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Feb 26, 2024 | 22.02 | 22.08 | 21.99 | 22.02 | 22.02 | 4,300 |
Feb 23, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 100 |
Feb 22, 2024 | 21.87 | 21.93 | 21.87 | 21.93 | 21.93 | 200 |
Feb 21, 2024 | 21.49 | 21.57 | 21.48 | 21.57 | 21.57 | 800 |
Feb 20, 2024 | 21.55 | 21.55 | 21.46 | 21.52 | 21.52 | 1,300 |
Feb 16, 2024 | 21.74 | 21.84 | 21.74 | 21.74 | 21.74 | 16,200 |
Feb 15, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 100 |
Feb 14, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 100 |
Feb 13, 2024 | 21.45 | 21.45 | 21.33 | 21.34 | 21.34 | 3,200 |
Feb 12, 2024 | 21.55 | 21.55 | 21.46 | 21.46 | 21.46 | 300 |
Feb 09, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Feb 08, 2024 | 21.33 | 21.37 | 21.33 | 21.37 | 21.37 | 5,800 |
Feb 07, 2024 | 21.39 | 21.39 | 21.32 | 21.32 | 21.32 | 2,400 |
Feb 06, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 100 |
Feb 05, 2024 | 21.37 | 21.38 | 21.35 | 21.35 | 21.35 | 800 |
Feb 02, 2024 | 21.11 | 21.25 | 21.11 | 21.23 | 21.23 | 2,600 |
Feb 01, 2024 | 21.24 | 21.26 | 21.24 | 21.24 | 21.24 | 1,100 |
Jan 31, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jan 30, 2024 | 21.02 | 21.04 | 21.02 | 21.04 | 21.04 | 3,000 |
Jan 29, 2024 | 20.87 | 21.07 | 20.87 | 21.07 | 21.07 | 700 |
Jan 26, 2024 | 20.85 | 20.88 | 20.82 | 20.87 | 20.87 | 1,500 |
Jan 25, 2024 | 20.92 | 20.92 | 20.84 | 20.91 | 20.91 | 1,000 |
Jan 24, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Jan 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 100 |
Jan 22, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
Jan 19, 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 20.66 | 1,200 |
Jan 18, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jan 17, 2024 | 20.34 | 20.34 | 20.31 | 20.34 | 20.34 | 500 |
Jan 16, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jan 12, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 100 |
Jan 11, 2024 | 20.33 | 20.34 | 20.32 | 20.34 | 20.34 | 2,000 |
Jan 10, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
Jan 09, 2024 | 20.37 | 20.40 | 20.37 | 20.37 | 20.37 | 6,000 |
Jan 08, 2024 | 20.38 | 20.45 | 20.38 | 20.45 | 20.45 | 2,100 |
Jan 05, 2024 | 20.28 | 20.30 | 20.27 | 20.29 | 20.29 | 900 |
Jan 04, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
Jan 03, 2024 | 20.24 | 20.24 | 20.17 | 20.17 | 20.17 | 100 |
Jan 02, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
Dec 29, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Dec 28, 2023 | 20.66 | 20.66 | 20.59 | 20.59 | 20.59 | 1,100 |
Dec 27, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
Dec 26, 2023 | 20.59 | 20.64 | 20.59 | 20.63 | 20.63 | 1,200 |
Dec 22, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 100 |
Dec 21, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Dec 21, 2023 | 0.09 Dividend | |||||
Dec 20, 2023 | 20.42 | 20.42 | 20.14 | 20.14 | 20.05 | 1,400 |
Dec 19, 2023 | 20.48 | 20.48 | 20.47 | 20.47 | 20.37 | 200 |
Dec 18, 2023 | 20.35 | 20.37 | 20.35 | 20.37 | 20.28 | 400 |
Dec 15, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 100 |
Dec 14, 2023 | 20.41 | 20.41 | 20.36 | 20.39 | 20.30 | 2,100 |
Dec 13, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | 100 |
Dec 12, 2023 | 20.08 | 20.10 | 20.08 | 20.10 | 20.01 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |