Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.50 | 21.95 | 21.50 | 21.75 | 21.75 | 960 |
May 02, 2024 | 21.50 | 21.60 | 21.45 | 21.55 | 21.55 | 1,980 |
May 02, 2024 | 0.47 Dividend | |||||
Apr 30, 2024 | 22.15 | 22.15 | 21.80 | 21.80 | 21.33 | 1,000 |
Apr 29, 2024 | 22.00 | 22.05 | 21.75 | 22.05 | 21.57 | 1,300 |
Apr 26, 2024 | 21.70 | 22.00 | 21.70 | 21.90 | 21.43 | - |
Apr 25, 2024 | 22.15 | 22.15 | 21.50 | 21.55 | 21.09 | 200 |
Apr 24, 2024 | 22.55 | 22.60 | 22.10 | 22.20 | 21.72 | 200 |
Apr 23, 2024 | 22.50 | 22.55 | 22.35 | 22.40 | 21.92 | 600 |
Apr 22, 2024 | 22.30 | 22.55 | 22.15 | 22.25 | 21.77 | - |
Apr 19, 2024 | 22.20 | 22.45 | 22.10 | 22.15 | 21.67 | 400 |
Apr 18, 2024 | 22.45 | 22.55 | 22.25 | 22.25 | 21.77 | 2,220 |
Apr 17, 2024 | 22.30 | 22.70 | 22.20 | 22.30 | 21.82 | 685 |
Apr 16, 2024 | 22.40 | 22.50 | 22.15 | 22.30 | 21.82 | - |
Apr 15, 2024 | 22.70 | 22.85 | 22.45 | 22.50 | 22.01 | 2,649 |
Apr 12, 2024 | 22.95 | 23.15 | 22.60 | 22.65 | 22.16 | 3,849 |
Apr 11, 2024 | 23.10 | 23.10 | 22.80 | 22.85 | 22.36 | 150 |
Apr 10, 2024 | 23.25 | 23.35 | 22.95 | 23.05 | 22.55 | - |
Apr 09, 2024 | 23.00 | 23.40 | 22.95 | 23.15 | 22.65 | 500 |
Apr 08, 2024 | 22.85 | 23.20 | 22.85 | 22.95 | 22.46 | 43 |
Apr 05, 2024 | 23.45 | 23.60 | 22.90 | 23.05 | 22.55 | 4,919 |
Apr 04, 2024 | 23.90 | 24.30 | 23.40 | 23.40 | 22.90 | 8,350 |
Apr 03, 2024 | 23.40 | 23.50 | 22.80 | 23.00 | 22.50 | 800 |
Apr 02, 2024 | 24.10 | 24.45 | 23.35 | 23.45 | 22.94 | 932 |
Mar 28, 2024 | 24.90 | 24.95 | 24.10 | 24.15 | 23.63 | 370 |
Mar 27, 2024 | 24.00 | 25.05 | 24.00 | 25.00 | 24.46 | 5,200 |
Mar 26, 2024 | 23.65 | 24.15 | 23.50 | 23.85 | 23.34 | 2,560 |
Mar 25, 2024 | 23.40 | 23.90 | 23.25 | 23.55 | 23.04 | 635 |
Mar 22, 2024 | 22.55 | 23.35 | 22.55 | 23.05 | 22.55 | 1,200 |
Mar 21, 2024 | 22.45 | 22.90 | 22.35 | 22.60 | 22.11 | 450 |
Mar 20, 2024 | 22.85 | 22.85 | 22.20 | 22.40 | 21.92 | 1,140 |
Mar 19, 2024 | 22.90 | 23.10 | 22.65 | 22.85 | 22.36 | 838 |
Mar 18, 2024 | 23.35 | 23.65 | 22.85 | 22.85 | 22.36 | 1,509 |
Mar 15, 2024 | 23.05 | 23.50 | 22.95 | 23.35 | 22.85 | 200 |
Mar 14, 2024 | 23.60 | 23.85 | 23.05 | 23.05 | 22.55 | 466 |
Mar 13, 2024 | 23.45 | 24.00 | 23.40 | 23.45 | 22.94 | 460 |
Mar 12, 2024 | 22.80 | 23.90 | 22.75 | 23.40 | 22.90 | 1,940 |
Mar 11, 2024 | 23.15 | 23.15 | 22.70 | 22.70 | 22.21 | 302 |
Mar 08, 2024 | 22.25 | 22.85 | 21.90 | 22.50 | 22.01 | 2,645 |
Mar 07, 2024 | 22.90 | 22.90 | 22.10 | 22.25 | 21.77 | 1,233 |
Mar 06, 2024 | 22.20 | 22.55 | 22.15 | 22.25 | 21.77 | 726 |
Mar 05, 2024 | 22.25 | 22.60 | 22.15 | 22.15 | 21.67 | 536 |
Mar 04, 2024 | 22.30 | 22.65 | 22.30 | 22.35 | 21.87 | 104 |
Mar 01, 2024 | 22.70 | 22.70 | 22.30 | 22.50 | 22.01 | 936 |
Feb 29, 2024 | 22.55 | 22.80 | 22.50 | 22.50 | 22.01 | 260 |
Feb 28, 2024 | 22.75 | 22.85 | 22.45 | 22.45 | 21.97 | 1,073 |
Feb 27, 2024 | 22.75 | 22.95 | 22.65 | 22.80 | 22.31 | - |
Feb 26, 2024 | 23.05 | 23.05 | 22.65 | 22.80 | 22.31 | 90 |
Feb 23, 2024 | 23.30 | 23.40 | 23.00 | 23.05 | 22.55 | 272 |
Feb 22, 2024 | 23.60 | 23.70 | 23.25 | 23.35 | 22.85 | 3,800 |
Feb 21, 2024 | 23.85 | 23.95 | 23.50 | 23.55 | 23.04 | 100 |
Feb 20, 2024 | 23.75 | 24.15 | 23.70 | 23.80 | 23.29 | 270 |
Feb 19, 2024 | 23.55 | 24.05 | 23.50 | 23.85 | 23.34 | 520 |
Feb 16, 2024 | 23.90 | 24.10 | 23.80 | 23.80 | 23.29 | 525 |
Feb 15, 2024 | 23.90 | 24.00 | 23.80 | 23.80 | 23.29 | - |
Feb 14, 2024 | 23.55 | 24.15 | 23.40 | 23.80 | 23.29 | 400 |
Feb 13, 2024 | 23.80 | 24.05 | 23.40 | 23.50 | 22.99 | 69 |
Feb 12, 2024 | 23.35 | 24.00 | 23.35 | 23.75 | 23.24 | - |
Feb 09, 2024 | 23.60 | 23.60 | 23.25 | 23.25 | 22.75 | 1,300 |
Feb 08, 2024 | 23.45 | 23.90 | 23.40 | 23.60 | 23.09 | 690 |
Feb 07, 2024 | 24.70 | 24.70 | 23.35 | 23.35 | 22.85 | 600 |
Feb 06, 2024 | 22.70 | 24.80 | 22.70 | 24.65 | 24.12 | 3,762 |
Feb 05, 2024 | 22.90 | 23.05 | 22.70 | 22.70 | 22.21 | - |
Feb 02, 2024 | 22.80 | 23.10 | 22.65 | 22.80 | 22.31 | 630 |
Feb 01, 2024 | 23.30 | 23.30 | 22.65 | 22.80 | 22.31 | 310 |
Jan 31, 2024 | 22.55 | 22.95 | 22.20 | 22.20 | 21.72 | 1,310 |
Jan 30, 2024 | 22.90 | 22.95 | 22.55 | 22.70 | 22.21 | - |
Jan 29, 2024 | 22.90 | 22.95 | 22.60 | 22.85 | 22.36 | 200 |
Jan 26, 2024 | 22.95 | 23.10 | 22.70 | 22.90 | 22.41 | - |
Jan 25, 2024 | 23.40 | 23.40 | 22.90 | 22.90 | 22.41 | - |
Jan 24, 2024 | 23.10 | 23.40 | 23.10 | 23.40 | 22.90 | - |
Jan 23, 2024 | 22.95 | 23.35 | 22.95 | 23.05 | 22.55 | 800 |
Jan 22, 2024 | 22.90 | 23.30 | 22.90 | 22.90 | 22.41 | 170 |
Jan 19, 2024 | 23.20 | 23.20 | 22.55 | 22.80 | 22.31 | 2,180 |
Jan 18, 2024 | 23.25 | 23.45 | 23.00 | 23.15 | 22.65 | 245 |
Jan 17, 2024 | 22.95 | 23.20 | 22.75 | 23.10 | 22.60 | 200 |
Jan 16, 2024 | 23.25 | 23.45 | 23.00 | 23.10 | 22.60 | 400 |
Jan 15, 2024 | 23.55 | 23.55 | 23.25 | 23.30 | 22.80 | 215 |
Jan 12, 2024 | 24.20 | 24.60 | 23.95 | 24.15 | 23.63 | 215 |
Jan 11, 2024 | 24.35 | 24.70 | 23.95 | 24.15 | 23.63 | 200 |
Jan 10, 2024 | 24.45 | 24.55 | 24.15 | 24.20 | 23.68 | - |
Jan 09, 2024 | 24.10 | 24.60 | 24.10 | 24.45 | 23.92 | - |
Jan 08, 2024 | 24.35 | 24.35 | 23.80 | 24.15 | 23.63 | 200 |
Jan 05, 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 23.68 | 200 |
Jan 04, 2024 | 24.80 | 24.95 | 24.45 | 24.80 | 24.27 | 710 |
Jan 03, 2024 | 24.85 | 25.10 | 24.30 | 24.75 | 24.22 | 3,693 |
Jan 02, 2024 | 25.25 | 25.25 | 24.50 | 24.80 | 24.27 | 1,721 |
Dec 29, 2023 | 25.05 | 25.25 | 24.80 | 24.90 | 24.36 | 300 |
Dec 28, 2023 | 25.20 | 25.25 | 25.00 | 25.00 | 24.46 | 200 |
Dec 27, 2023 | 24.70 | 25.40 | 24.70 | 25.10 | 24.56 | 621 |
Dec 22, 2023 | 24.95 | 25.25 | 24.75 | 24.80 | 24.27 | 600 |
Dec 21, 2023 | 24.35 | 25.05 | 24.35 | 24.95 | 24.41 | 2,420 |
Dec 20, 2023 | 24.65 | 24.85 | 24.35 | 24.35 | 23.83 | 100 |
Dec 19, 2023 | 24.10 | 24.95 | 24.10 | 24.65 | 24.12 | 594 |
Dec 18, 2023 | 24.75 | 24.75 | 24.20 | 24.30 | 23.78 | - |
Dec 15, 2023 | 24.45 | 25.30 | 24.45 | 24.65 | 24.12 | 6,642 |
Dec 14, 2023 | 23.50 | 24.60 | 23.25 | 24.50 | 23.97 | 5,991 |
Dec 13, 2023 | 23.60 | 23.85 | 23.25 | 23.40 | 22.90 | 3,620 |
Dec 12, 2023 | 23.90 | 24.05 | 23.55 | 23.60 | 23.09 | 80 |
Dec 11, 2023 | 24.15 | 24.50 | 23.80 | 23.85 | 23.34 | 360 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |