Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 23.35 | 23.50 | 22.51 | 22.95 | 22.95 | 5,400 |
Apr 30, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Apr 29, 2024 | 23.60 | 23.60 | 23.56 | 23.59 | 23.59 | 700 |
Apr 26, 2024 | 23.26 | 23.59 | 23.25 | 23.59 | 23.59 | 500 |
Apr 25, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 24, 2024 | 23.75 | 23.75 | 23.25 | 23.60 | 23.60 | 3,900 |
Apr 23, 2024 | 23.74 | 23.75 | 23.74 | 23.75 | 23.75 | 4,000 |
Apr 22, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
Apr 19, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 18, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 17, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
Apr 16, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 300 |
Apr 15, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 200 |
Apr 12, 2024 | 23.68 | 23.75 | 23.65 | 23.75 | 23.75 | 900 |
Apr 11, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 10, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 09, 2024 | 23.65 | 23.76 | 23.65 | 23.76 | 23.76 | 300 |
Apr 08, 2024 | 23.78 | 23.78 | 23.70 | 23.70 | 23.70 | 600 |
Apr 05, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
Apr 04, 2024 | 23.59 | 23.85 | 22.80 | 23.85 | 23.85 | 2,900 |
Apr 03, 2024 | 23.80 | 23.80 | 23.51 | 23.80 | 23.80 | 4,100 |
Apr 02, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 01, 2024 | 23.75 | 23.95 | 23.75 | 23.95 | 23.95 | 600 |
Mar 28, 2024 | 23.56 | 24.19 | 23.56 | 24.19 | 24.19 | 1,000 |
Mar 27, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 700 |
Mar 26, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 25, 2024 | 23.60 | 24.24 | 23.60 | 24.24 | 24.24 | 900 |
Mar 22, 2024 | 23.50 | 24.25 | 23.50 | 24.24 | 24.24 | 3,900 |
Mar 21, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 20, 2024 | 22.50 | 24.24 | 22.50 | 24.24 | 24.24 | 1,000 |
Mar 19, 2024 | 23.00 | 23.97 | 22.81 | 23.97 | 23.97 | 400 |
Mar 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
Mar 15, 2024 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 1,300 |
Mar 14, 2024 | 23.01 | 23.50 | 21.39 | 23.25 | 23.25 | 20,800 |
Mar 14, 2024 | 0.37 Dividend | |||||
Mar 13, 2024 | 24.15 | 24.20 | 24.00 | 24.20 | 23.83 | 1,100 |
Mar 12, 2024 | 24.25 | 24.25 | 23.50 | 24.25 | 23.88 | 2,100 |
Mar 11, 2024 | 23.56 | 24.20 | 23.50 | 23.95 | 23.58 | 20,100 |
Mar 08, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | - |
Mar 07, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | - |
Mar 06, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | - |
Mar 05, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | - |
Mar 04, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | 100 |
Mar 01, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | - |
Feb 29, 2024 | 23.75 | 24.45 | 23.75 | 24.45 | 24.08 | 700 |
Feb 28, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.88 | - |
Feb 27, 2024 | 23.76 | 24.25 | 23.76 | 24.25 | 23.88 | 300 |
Feb 26, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.88 | 200 |
Feb 23, 2024 | 24.00 | 24.45 | 23.76 | 24.34 | 23.97 | 2,900 |
Feb 22, 2024 | 24.50 | 24.50 | 24.25 | 24.50 | 24.13 | 900 |
Feb 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.13 | - |
Feb 20, 2024 | 23.51 | 24.50 | 23.51 | 24.50 | 24.13 | 700 |
Feb 16, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.41 | - |
Feb 15, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.41 | - |
Feb 14, 2024 | 24.30 | 24.79 | 24.30 | 24.79 | 24.41 | 2,300 |
Feb 13, 2024 | 24.77 | 25.39 | 23.35 | 24.97 | 24.59 | 4,300 |
Feb 12, 2024 | 24.41 | 24.77 | 24.41 | 24.77 | 24.39 | 1,600 |
Feb 09, 2024 | 25.17 | 25.30 | 25.00 | 25.30 | 24.91 | 300 |
Feb 08, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.02 | - |
Feb 07, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.02 | - |
Feb 06, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.02 | - |
Feb 05, 2024 | 26.00 | 26.00 | 25.41 | 25.41 | 25.02 | 4,800 |
Feb 02, 2024 | 25.56 | 25.99 | 25.56 | 25.99 | 25.59 | 4,500 |
Feb 01, 2024 | 25.95 | 25.98 | 25.95 | 25.98 | 25.58 | 1,300 |
Jan 31, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.59 | - |
Jan 30, 2024 | 25.56 | 25.99 | 25.56 | 25.99 | 25.59 | 2,200 |
Jan 29, 2024 | 25.56 | 26.00 | 25.56 | 26.00 | 25.60 | 2,000 |
Jan 26, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.05 | - |
Jan 25, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.05 | - |
Jan 24, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.05 | - |
Jan 23, 2024 | 25.56 | 26.45 | 25.56 | 26.45 | 26.05 | 400 |
Jan 22, 2024 | 26.00 | 26.46 | 26.00 | 26.46 | 26.06 | 8,300 |
Jan 19, 2024 | 25.57 | 25.99 | 25.57 | 25.95 | 25.55 | 5,800 |
Jan 18, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.08 | - |
Jan 17, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.08 | - |
Jan 16, 2024 | 25.78 | 26.48 | 25.77 | 26.48 | 26.08 | 1,200 |
Jan 12, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.08 | - |
Jan 11, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.08 | 100 |
Jan 10, 2024 | 26.13 | 26.49 | 25.55 | 26.00 | 25.60 | 8,500 |
Jan 09, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.01 | - |
Jan 08, 2024 | 26.20 | 26.49 | 26.12 | 26.41 | 26.01 | 1,300 |
Jan 05, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.09 | 300 |
Jan 04, 2024 | 27.64 | 27.64 | 26.05 | 26.50 | 26.09 | 1,700 |
Jan 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.60 | 1,400 |
Jan 02, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 25.60 | 200 |
Dec 29, 2023 | 26.00 | 27.00 | 25.28 | 25.99 | 25.59 | 8,500 |
Dec 28, 2023 | 25.95 | 25.95 | 24.70 | 25.95 | 25.55 | 500 |
Dec 27, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.47 | 3,000 |
Dec 26, 2023 | 25.00 | 25.95 | 25.00 | 25.95 | 25.55 | 4,200 |
Dec 22, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.60 | - |
Dec 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.60 | - |
Dec 20, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.60 | - |
Dec 19, 2023 | 24.28 | 26.50 | 24.28 | 26.00 | 25.60 | 2,800 |
Dec 18, 2023 | 25.00 | 27.50 | 24.18 | 26.50 | 26.09 | 3,500 |
Dec 15, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.09 | 100 |
Dec 14, 2023 | 25.10 | 26.50 | 25.07 | 26.50 | 26.09 | 4,600 |
Dec 14, 2023 | 0.37 Dividend | |||||
Dec 13, 2023 | 24.75 | 25.97 | 24.50 | 25.74 | 24.98 | 4,800 |
Dec 12, 2023 | 24.00 | 25.50 | 24.00 | 25.50 | 24.75 | 7,000 |
Dec 11, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |