Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.05 | 24.10 | 24.02 | 24.10 | 24.10 | 993,039 |
May 02, 2024 | 24.15 | 24.18 | 24.00 | 24.18 | 24.18 | 5,295 |
May 01, 2024 | 23.92 | 24.10 | 23.92 | 24.10 | 24.10 | 61,161 |
Apr 30, 2024 | 23.95 | 24.00 | 23.82 | 24.00 | 24.00 | 31,800 |
Apr 29, 2024 | 23.80 | 23.99 | 23.80 | 23.99 | 23.99 | 700 |
Apr 26, 2024 | 24.01 | 24.01 | 23.86 | 23.88 | 23.88 | 2,000 |
Apr 26, 2024 | 0.240688 Dividend | |||||
Apr 25, 2024 | 24.12 | 24.24 | 24.11 | 24.24 | 24.00 | 2,200 |
Apr 24, 2024 | 24.25 | 24.25 | 24.02 | 24.07 | 23.83 | 109,861 |
Apr 23, 2024 | 23.67 | 23.81 | 23.67 | 23.81 | 23.57 | 3,758 |
Apr 22, 2024 | 23.66 | 23.70 | 23.63 | 23.66 | 23.43 | 6,250 |
Apr 19, 2024 | 23.95 | 23.95 | 23.76 | 23.76 | 23.52 | 11,144 |
Apr 18, 2024 | 23.85 | 23.90 | 23.85 | 23.90 | 23.66 | 4,100 |
Apr 17, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.61 | 200 |
Apr 16, 2024 | 23.94 | 24.00 | 23.90 | 23.95 | 23.71 | 4,500 |
Apr 15, 2024 | 23.75 | 23.76 | 23.66 | 23.68 | 23.44 | 5,800 |
Apr 12, 2024 | 23.75 | 23.75 | 23.73 | 23.75 | 23.51 | 50,697 |
Apr 11, 2024 | 23.75 | 23.75 | 23.65 | 23.65 | 23.42 | 5,400 |
Apr 10, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.46 | 8,700 |
Apr 09, 2024 | 23.80 | 23.80 | 23.63 | 23.77 | 23.53 | 131,002 |
Apr 08, 2024 | 23.75 | 23.83 | 23.75 | 23.83 | 23.59 | 46,703 |
Apr 05, 2024 | 23.79 | 23.89 | 23.70 | 23.89 | 23.65 | 49,985 |
Apr 04, 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 23.51 | 6,300 |
Apr 03, 2024 | 23.70 | 23.71 | 23.66 | 23.66 | 23.43 | 268,022 |
Apr 02, 2024 | 23.65 | 23.80 | 23.64 | 23.80 | 23.56 | 15,254 |
Apr 01, 2024 | 23.68 | 23.76 | 23.68 | 23.76 | 23.52 | 8,200 |
Mar 28, 2024 | 23.75 | 23.90 | 23.75 | 23.83 | 23.59 | 17,012 |
Mar 27, 2024 | 23.96 | 23.99 | 23.66 | 23.71 | 23.47 | 15,235 |
Mar 26, 2024 | 23.49 | 23.85 | 23.49 | 23.85 | 23.61 | 9,035 |
Mar 25, 2024 | 23.17 | 23.43 | 23.17 | 23.43 | 23.20 | 7,200 |
Mar 22, 2024 | 22.75 | 23.25 | 22.75 | 23.17 | 22.94 | 24,862 |
Mar 21, 2024 | 22.50 | 22.82 | 22.50 | 22.62 | 22.40 | 23,486 |
Mar 20, 2024 | 22.28 | 22.45 | 22.25 | 22.45 | 22.23 | 46,300 |
Mar 19, 2024 | 21.70 | 22.15 | 21.70 | 22.10 | 21.88 | 9,471 |
Mar 18, 2024 | 21.76 | 21.76 | 21.74 | 21.75 | 21.53 | 8,300 |
Mar 15, 2024 | 21.85 | 21.85 | 21.78 | 21.78 | 21.56 | 800 |
Mar 14, 2024 | 21.62 | 21.81 | 21.62 | 21.81 | 21.59 | 3,392 |
Mar 13, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.58 | 1,902 |
Mar 12, 2024 | 21.95 | 22.00 | 21.91 | 22.00 | 21.78 | 36,300 |
Mar 11, 2024 | 21.73 | 21.85 | 21.62 | 21.85 | 21.63 | 9,300 |
Mar 08, 2024 | 21.71 | 21.78 | 21.71 | 21.77 | 21.55 | 4,050 |
Mar 07, 2024 | 21.60 | 21.93 | 21.60 | 21.77 | 21.55 | 3,700 |
Mar 06, 2024 | 21.40 | 21.50 | 21.40 | 21.50 | 21.29 | 2,542 |
Mar 05, 2024 | 21.25 | 21.30 | 21.25 | 21.30 | 21.09 | 479 |
Mar 04, 2024 | 20.34 | 21.38 | 20.32 | 21.25 | 21.04 | 112,437 |
Mar 01, 2024 | 20.31 | 20.50 | 20.31 | 20.50 | 20.30 | 450 |
Feb 29, 2024 | 20.10 | 20.52 | 20.10 | 20.21 | 20.01 | 8,423 |
Feb 28, 2024 | 19.19 | 19.75 | 19.19 | 19.75 | 19.55 | 35,496 |
Feb 27, 2024 | 19.09 | 19.20 | 19.09 | 19.15 | 18.96 | 16,300 |
Feb 26, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.84 | 5,100 |
Feb 23, 2024 | 19.10 | 19.10 | 19.01 | 19.01 | 18.82 | 3,001 |
Feb 22, 2024 | 19.16 | 19.24 | 19.10 | 19.10 | 18.91 | 2,600 |
Feb 21, 2024 | 19.15 | 19.18 | 19.13 | 19.18 | 18.99 | 1,700 |
Feb 20, 2024 | 19.16 | 19.45 | 19.16 | 19.16 | 18.97 | 1,500 |
Feb 16, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | - |
Feb 15, 2024 | 19.08 | 19.30 | 19.08 | 19.30 | 19.11 | 55,289 |
Feb 14, 2024 | 19.08 | 19.10 | 18.79 | 19.10 | 18.91 | 50,725 |
Feb 13, 2024 | 19.05 | 19.12 | 19.05 | 19.10 | 18.91 | 4,300 |
Feb 12, 2024 | 19.15 | 19.15 | 19.04 | 19.04 | 18.85 | 4,300 |
Feb 09, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | 1,000 |
Feb 08, 2024 | 19.16 | 19.17 | 19.14 | 19.17 | 18.98 | 6,448 |
Feb 07, 2024 | 19.34 | 19.39 | 19.34 | 19.39 | 19.20 | 1,400 |
Feb 06, 2024 | 19.30 | 19.30 | 19.16 | 19.16 | 18.97 | 500 |
Feb 05, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | 95,000 |
Feb 02, 2024 | 19.40 | 19.42 | 19.25 | 19.42 | 19.23 | 1,900 |
Feb 01, 2024 | 19.00 | 19.43 | 19.00 | 19.43 | 19.24 | 900 |
Jan 31, 2024 | 19.30 | 19.40 | 19.20 | 19.40 | 19.21 | 15,609 |
Jan 30, 2024 | 19.39 | 19.43 | 19.16 | 19.43 | 19.24 | 91,900 |
Jan 29, 2024 | 19.45 | 19.45 | 18.97 | 19.27 | 19.08 | 5,438 |
Jan 29, 2024 | 0.240688 Dividend | |||||
Jan 26, 2024 | 19.50 | 19.50 | 19.30 | 19.46 | 19.03 | 30,000 |
Jan 25, 2024 | 19.36 | 19.36 | 19.29 | 19.29 | 18.86 | 1,812 |
Jan 24, 2024 | 19.50 | 19.52 | 19.50 | 19.52 | 19.09 | 1,261 |
Jan 23, 2024 | 19.11 | 19.38 | 19.11 | 19.23 | 18.80 | 690 |
Jan 22, 2024 | 19.61 | 19.61 | 19.28 | 19.39 | 18.96 | 5,440 |
Jan 19, 2024 | 18.93 | 19.59 | 18.93 | 19.59 | 19.16 | 10,637 |
Jan 18, 2024 | 19.14 | 19.32 | 19.04 | 19.32 | 18.89 | 3,933 |
Jan 17, 2024 | 18.93 | 19.01 | 18.92 | 19.01 | 18.59 | 3,145 |
Jan 16, 2024 | 18.89 | 19.00 | 18.89 | 18.91 | 18.49 | 3,419 |
Jan 15, 2024 | 18.85 | 18.92 | 18.84 | 18.91 | 18.49 | 8,067 |
Jan 12, 2024 | 18.71 | 18.71 | 18.60 | 18.60 | 18.19 | 200 |
Jan 11, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.27 | - |
Jan 10, 2024 | 18.54 | 18.68 | 18.54 | 18.68 | 18.27 | 20,432 |
Jan 09, 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 18.14 | 1,900 |
Jan 08, 2024 | 18.40 | 18.82 | 18.40 | 18.50 | 18.09 | 8,800 |
Jan 05, 2024 | 18.32 | 18.40 | 18.28 | 18.40 | 17.99 | 3,450 |
Jan 04, 2024 | 18.22 | 18.23 | 18.22 | 18.23 | 17.83 | 2,125 |
Jan 03, 2024 | 17.90 | 18.03 | 17.80 | 18.00 | 17.60 | 3,500 |
Jan 02, 2024 | 17.77 | 17.84 | 17.77 | 17.84 | 17.44 | 900 |
Dec 29, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.37 | 2,489 |
Dec 28, 2023 | 17.40 | 17.52 | 17.40 | 17.46 | 17.07 | 1,663 |
Dec 27, 2023 | 17.22 | 17.22 | 17.21 | 17.21 | 16.83 | 2,645 |
Dec 22, 2023 | 17.15 | 17.39 | 17.15 | 17.39 | 17.00 | 2,250 |
Dec 21, 2023 | 17.06 | 17.18 | 17.05 | 17.05 | 16.67 | 5,005 |
Dec 20, 2023 | 17.03 | 17.06 | 17.03 | 17.06 | 16.68 | 1,234 |
Dec 19, 2023 | 17.10 | 17.20 | 16.96 | 17.20 | 16.82 | 13,720 |
Dec 18, 2023 | 17.25 | 17.25 | 17.05 | 17.10 | 16.72 | 24,200 |
Dec 15, 2023 | 17.12 | 17.23 | 17.10 | 17.10 | 16.72 | 6,200 |
Dec 14, 2023 | 17.40 | 17.40 | 17.25 | 17.32 | 16.94 | 6,450 |
Dec 13, 2023 | 17.52 | 17.52 | 17.30 | 17.40 | 17.01 | 14,053 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |