Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 23.43 | 23.45 | 23.43 | 23.45 | 23.45 | 300 |
May 06, 2024 | 23.35 | 23.35 | 23.21 | 23.30 | 23.30 | 4,094 |
May 03, 2024 | 23.39 | 23.47 | 23.21 | 23.35 | 23.35 | 8,860 |
May 02, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
May 01, 2024 | 23.28 | 23.39 | 23.28 | 23.39 | 23.39 | 550 |
Apr 30, 2024 | 23.20 | 23.28 | 23.16 | 23.28 | 23.28 | 1,650 |
Apr 29, 2024 | 23.06 | 23.34 | 23.06 | 23.34 | 23.34 | 1,270 |
Apr 26, 2024 | 23.25 | 23.40 | 23.16 | 23.16 | 23.16 | 4,501 |
Apr 25, 2024 | 23.07 | 23.38 | 23.07 | 23.38 | 23.38 | 48,440 |
Apr 24, 2024 | 23.06 | 23.46 | 23.06 | 23.20 | 23.20 | 3,401 |
Apr 23, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 23.10 | 700 |
Apr 22, 2024 | 23.13 | 23.15 | 23.03 | 23.15 | 23.15 | 1,430 |
Apr 19, 2024 | 23.10 | 23.10 | 23.07 | 23.07 | 23.07 | 700 |
Apr 18, 2024 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 3,782 |
Apr 17, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 16, 2024 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 10,142 |
Apr 15, 2024 | 23.25 | 23.25 | 23.00 | 23.15 | 23.15 | 5,400 |
Apr 12, 2024 | 23.24 | 23.39 | 23.21 | 23.39 | 23.39 | 3,733 |
Apr 11, 2024 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 4,000 |
Apr 10, 2024 | 22.95 | 23.25 | 22.95 | 23.25 | 23.25 | 8,700 |
Apr 09, 2024 | 23.36 | 23.56 | 22.65 | 23.15 | 23.15 | 33,700 |
Apr 08, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Apr 05, 2024 | 22.59 | 22.83 | 22.33 | 22.83 | 22.83 | 5,300 |
Apr 04, 2024 | 22.26 | 22.45 | 22.26 | 22.45 | 22.45 | 4,100 |
Apr 03, 2024 | 21.99 | 22.20 | 21.99 | 22.20 | 22.20 | 6,793 |
Apr 02, 2024 | 21.75 | 21.77 | 21.75 | 21.77 | 21.77 | 2,200 |
Apr 01, 2024 | 21.63 | 21.80 | 21.63 | 21.80 | 21.80 | 12,770 |
Mar 28, 2024 | 21.50 | 21.61 | 21.50 | 21.61 | 21.61 | 3,000 |
Mar 27, 2024 | 21.48 | 21.60 | 21.44 | 21.60 | 21.60 | 6,821 |
Mar 26, 2024 | 21.35 | 21.46 | 21.27 | 21.45 | 21.45 | 5,700 |
Mar 25, 2024 | 21.15 | 21.36 | 21.15 | 21.35 | 21.35 | 4,600 |
Mar 22, 2024 | 21.19 | 21.20 | 21.15 | 21.19 | 21.19 | 5,900 |
Mar 21, 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | 562 |
Mar 20, 2024 | 21.48 | 21.48 | 21.19 | 21.19 | 21.19 | 300 |
Mar 19, 2024 | 20.82 | 21.17 | 20.80 | 20.80 | 20.80 | 4,615 |
Mar 18, 2024 | 21.19 | 21.19 | 20.76 | 21.07 | 21.07 | 5,200 |
Mar 15, 2024 | 21.12 | 21.20 | 21.03 | 21.03 | 21.03 | 1,900 |
Mar 14, 2024 | 21.12 | 21.12 | 21.04 | 21.11 | 21.11 | 3,100 |
Mar 13, 2024 | 21.15 | 21.25 | 21.15 | 21.19 | 21.19 | 3,300 |
Mar 12, 2024 | 21.10 | 21.15 | 21.01 | 21.01 | 21.01 | 800 |
Mar 11, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 300 |
Mar 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 |
Mar 07, 2024 | 20.75 | 21.08 | 20.75 | 21.08 | 21.08 | 2,500 |
Mar 06, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 16,000 |
Mar 05, 2024 | 20.74 | 20.75 | 20.67 | 20.67 | 20.67 | 1,200 |
Mar 04, 2024 | 20.66 | 20.67 | 20.61 | 20.65 | 20.65 | 1,644 |
Mar 01, 2024 | 20.78 | 20.78 | 20.67 | 20.74 | 20.74 | 3,100 |
Feb 29, 2024 | 20.85 | 20.85 | 20.66 | 20.85 | 20.85 | 3,400 |
Feb 29, 2024 | 0.31175 Dividend | |||||
Feb 28, 2024 | 21.04 | 21.27 | 21.01 | 21.27 | 20.96 | 10,400 |
Feb 27, 2024 | 21.00 | 21.03 | 21.00 | 21.03 | 20.72 | 300 |
Feb 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.69 | 300 |
Feb 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.84 | 1,700 |
Feb 22, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.61 | 600 |
Feb 21, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.03 | - |
Feb 20, 2024 | 21.23 | 21.34 | 21.23 | 21.34 | 21.03 | 2,650 |
Feb 16, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.99 | - |
Feb 15, 2024 | 20.94 | 21.30 | 20.94 | 21.30 | 20.99 | 5,789 |
Feb 14, 2024 | 20.99 | 20.99 | 20.88 | 20.90 | 20.59 | 2,700 |
Feb 13, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.31 | - |
Feb 12, 2024 | 20.71 | 20.75 | 20.61 | 20.61 | 20.31 | 2,100 |
Feb 09, 2024 | 20.70 | 20.75 | 20.70 | 20.75 | 20.45 | 5,400 |
Feb 08, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.51 | 900 |
Feb 07, 2024 | 20.75 | 20.80 | 20.70 | 20.80 | 20.50 | 1,500 |
Feb 06, 2024 | 20.90 | 20.90 | 20.70 | 20.71 | 20.41 | 3,000 |
Feb 05, 2024 | 21.15 | 21.15 | 20.91 | 20.91 | 20.60 | 7,600 |
Feb 02, 2024 | 21.02 | 21.15 | 21.00 | 21.15 | 20.84 | 2,500 |
Feb 01, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.59 | 830 |
Jan 31, 2024 | 21.00 | 21.12 | 21.00 | 21.12 | 20.81 | 11,200 |
Jan 30, 2024 | 21.01 | 21.05 | 21.00 | 21.05 | 20.74 | 1,900 |
Jan 29, 2024 | 21.05 | 21.05 | 21.01 | 21.01 | 20.70 | 1,023 |
Jan 26, 2024 | 21.25 | 21.25 | 20.99 | 21.05 | 20.74 | 2,095 |
Jan 25, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.83 | - |
Jan 24, 2024 | 21.12 | 21.14 | 21.10 | 21.14 | 20.83 | 2,672 |
Jan 23, 2024 | 21.15 | 21.15 | 21.11 | 21.11 | 20.80 | 700 |
Jan 22, 2024 | 21.11 | 21.48 | 21.11 | 21.13 | 20.82 | 1,780 |
Jan 19, 2024 | 21.13 | 21.35 | 21.13 | 21.21 | 20.90 | 3,778 |
Jan 18, 2024 | 21.20 | 21.20 | 21.12 | 21.20 | 20.89 | 3,469 |
Jan 17, 2024 | 21.03 | 21.12 | 21.03 | 21.12 | 20.81 | 900 |
Jan 16, 2024 | 20.93 | 21.10 | 20.93 | 21.10 | 20.79 | 5,790 |
Jan 15, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.55 | 2,600 |
Jan 12, 2024 | 20.72 | 20.84 | 20.70 | 20.84 | 20.53 | 8,700 |
Jan 11, 2024 | 20.84 | 20.84 | 20.67 | 20.67 | 20.37 | 300 |
Jan 10, 2024 | 20.67 | 20.67 | 20.60 | 20.60 | 20.30 | 3,282 |
Jan 09, 2024 | 20.42 | 20.60 | 20.42 | 20.56 | 20.26 | 9,861 |
Jan 08, 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 20.20 | 1,400 |
Jan 05, 2024 | 20.30 | 20.33 | 20.26 | 20.26 | 19.96 | 4,202 |
Jan 04, 2024 | 20.19 | 20.34 | 20.19 | 20.33 | 20.03 | 4,600 |
Jan 03, 2024 | 19.74 | 20.20 | 19.74 | 20.20 | 19.90 | 16,990 |
Jan 02, 2024 | 19.68 | 19.75 | 19.68 | 19.75 | 19.46 | 7,800 |
Dec 29, 2023 | 19.60 | 19.62 | 19.60 | 19.62 | 19.33 | 1,700 |
Dec 28, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.12 | 2,000 |
Dec 27, 2023 | 19.45 | 19.45 | 19.39 | 19.45 | 19.16 | 2,950 |
Dec 22, 2023 | 19.16 | 19.55 | 19.16 | 19.45 | 19.16 | 7,590 |
Dec 21, 2023 | 19.20 | 19.20 | 19.10 | 19.15 | 18.87 | 4,360 |
Dec 20, 2023 | 19.15 | 19.16 | 19.10 | 19.10 | 18.82 | 2,802 |
Dec 19, 2023 | 19.10 | 19.15 | 19.08 | 19.15 | 18.87 | 7,314 |
Dec 18, 2023 | 19.03 | 19.11 | 19.02 | 19.11 | 18.83 | 4,000 |
Dec 15, 2023 | 19.11 | 19.19 | 19.11 | 19.15 | 18.87 | 3,079 |
Dec 14, 2023 | 18.85 | 19.21 | 18.85 | 19.13 | 18.85 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |