Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 5,000 |
Apr 29, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 33,400 |
Apr 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 36,300 |
Apr 25, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 64,300 |
Apr 24, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 9,900 |
Apr 23, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 36,600 |
Apr 22, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 72,600 |
Apr 19, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Apr 18, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 81,500 |
Apr 17, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 5,000 |
Apr 16, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 3,000 |
Apr 15, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 11,200 |
Apr 12, 2024 | 21.72 | 21.72 | 21.61 | 21.61 | 21.61 | 45,600 |
Apr 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 31,400 |
Apr 10, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 65,400 |
Apr 09, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 48,400 |
Apr 08, 2024 | 21.90 | 21.96 | 21.90 | 21.96 | 21.96 | 88,700 |
Apr 05, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Apr 04, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 62,600 |
Apr 03, 2024 | 22.80 | 22.80 | 21.08 | 21.11 | 21.11 | 25,500 |
Apr 02, 2024 | 21.13 | 21.19 | 20.71 | 21.19 | 21.19 | 74,300 |
Apr 01, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 19,200 |
Mar 28, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 43,300 |
Mar 27, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 35,500 |
Mar 26, 2024 | 22.48 | 22.48 | 22.30 | 22.30 | 22.30 | 35,500 |
Mar 25, 2024 | 22.33 | 22.48 | 22.33 | 22.48 | 22.48 | 32,600 |
Mar 22, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 600 |
Mar 21, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 38,900 |
Mar 20, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 31,400 |
Mar 19, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 57,200 |
Mar 18, 2024 | 22.89 | 22.89 | 22.86 | 22.86 | 22.86 | 3,400 |
Mar 15, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 4,600 |
Mar 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 62,000 |
Mar 13, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 137,900 |
Mar 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 14,600 |
Mar 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 128,500 |
Mar 08, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 07, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 12,300 |
Mar 07, 2024 | 0.241 Dividend | |||||
Mar 06, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | - |
Mar 05, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | - |
Mar 04, 2024 | 23.54 | 23.54 | 23.50 | 23.50 | 23.26 | 168,300 |
Mar 01, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.63 | - |
Feb 29, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.63 | 30,600 |
Feb 28, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.63 | 11,700 |
Feb 27, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.63 | 200 |
Feb 26, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.29 | - |
Feb 23, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.29 | - |
Feb 22, 2024 | 22.68 | 22.68 | 22.52 | 22.52 | 22.29 | 600 |
Feb 21, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.35 | - |
Feb 20, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.35 | 100 |
Feb 16, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.00 | - |
Feb 15, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.00 | - |
Feb 14, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.00 | 100 |
Feb 13, 2024 | 22.85 | 22.96 | 22.75 | 22.96 | 22.72 | 1,200 |
Feb 12, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.34 | - |
Feb 09, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.34 | - |
Feb 08, 2024 | 23.60 | 23.61 | 23.58 | 23.58 | 23.34 | 500 |
Feb 07, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.35 | 700 |
Feb 06, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | - |
Feb 05, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | - |
Feb 02, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | - |
Feb 01, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | - |
Jan 31, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | 200 |
Jan 30, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.53 | - |
Jan 29, 2024 | 24.55 | 24.78 | 24.46 | 24.78 | 24.53 | 800 |
Jan 26, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.22 | - |
Jan 25, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.22 | - |
Jan 24, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.22 | - |
Jan 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.22 | - |
Jan 22, 2024 | 24.73 | 24.73 | 24.47 | 24.47 | 24.22 | 200 |
Jan 19, 2024 | 25.13 | 25.13 | 24.87 | 24.87 | 24.61 | 700 |
Jan 18, 2024 | 24.40 | 24.99 | 24.40 | 24.99 | 24.73 | 1,800 |
Jan 17, 2024 | 24.15 | 24.15 | 23.95 | 24.06 | 23.81 | 4,800 |
Jan 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.25 | 4,800 |
Jan 12, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.63 | - |
Jan 11, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.63 | 19,700 |
Jan 10, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.63 | - |
Jan 09, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.63 | 7,600 |
Jan 08, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.63 | 400 |
Jan 05, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.63 | 11,100 |
Jan 04, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.53 | 900 |
Jan 03, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.39 | 2,100 |
Jan 02, 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 23.55 | 3,200 |
Dec 29, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | - |
Dec 28, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | 1,000 |
Dec 27, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | 1,700 |
Dec 26, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | - |
Dec 22, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | - |
Dec 21, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | 3,600 |
Dec 20, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.51 | 8,700 |
Dec 19, 2023 | 22.91 | 22.91 | 22.74 | 22.74 | 22.51 | 7,600 |
Dec 18, 2023 | 22.91 | 22.91 | 22.74 | 22.74 | 22.51 | 1,500 |
Dec 15, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.16 | 2,100 |
Dec 14, 2023 | 23.52 | 23.52 | 23.34 | 23.34 | 23.10 | 8,700 |
Dec 13, 2023 | 22.63 | 23.02 | 22.63 | 23.02 | 22.78 | 2,000 |
Dec 12, 2023 | 22.58 | 22.58 | 22.50 | 22.50 | 22.27 | 5,000 |
Dec 11, 2023 | 22.80 | 22.98 | 22.73 | 22.73 | 22.50 | 1,700 |
Dec 08, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.56 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |