Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.75 | 24.85 | 24.72 | 24.85 | 24.85 | 38,213 |
May 01, 2024 | 24.47 | 24.78 | 24.47 | 24.78 | 24.78 | 11,381 |
Apr 30, 2024 | 24.45 | 24.51 | 24.45 | 24.51 | 24.51 | 23,381 |
Apr 29, 2024 | 24.17 | 24.45 | 24.17 | 24.45 | 24.45 | 2,400 |
Apr 26, 2024 | 24.36 | 24.41 | 24.31 | 24.35 | 24.35 | 3,600 |
Apr 25, 2024 | 24.24 | 24.33 | 24.24 | 24.33 | 24.33 | 24,662 |
Apr 24, 2024 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | 35,702 |
Apr 23, 2024 | 23.97 | 24.06 | 23.97 | 24.06 | 24.06 | 4,300 |
Apr 22, 2024 | 23.97 | 24.02 | 23.97 | 24.01 | 24.01 | 1,297 |
Apr 19, 2024 | 23.95 | 24.01 | 23.95 | 24.01 | 24.01 | 8,709 |
Apr 18, 2024 | 23.81 | 24.00 | 23.81 | 23.99 | 23.99 | 3,100 |
Apr 17, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1,706 |
Apr 16, 2024 | 23.61 | 24.10 | 23.61 | 23.96 | 23.96 | 14,556 |
Apr 15, 2024 | 23.65 | 23.80 | 23.44 | 23.44 | 23.44 | 28,577 |
Apr 12, 2024 | 23.76 | 23.80 | 23.75 | 23.80 | 23.80 | 4,811 |
Apr 11, 2024 | 23.80 | 23.85 | 23.80 | 23.84 | 23.84 | 2,500 |
Apr 10, 2024 | 23.77 | 23.81 | 23.77 | 23.80 | 23.80 | 3,443 |
Apr 09, 2024 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 1,100 |
Apr 08, 2024 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | 27,860 |
Apr 05, 2024 | 23.74 | 23.89 | 23.74 | 23.89 | 23.89 | 15,450 |
Apr 04, 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 23.75 | 96,147 |
Apr 03, 2024 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 3,200 |
Apr 02, 2024 | 23.74 | 23.74 | 23.63 | 23.73 | 23.73 | 9,791 |
Apr 01, 2024 | 23.80 | 23.80 | 23.70 | 23.74 | 23.74 | 10,030 |
Mar 28, 2024 | 23.85 | 23.95 | 23.69 | 23.70 | 23.70 | 8,916 |
Mar 27, 2024 | 23.90 | 23.90 | 23.84 | 23.85 | 23.85 | 70,925 |
Mar 27, 2024 | 0.232063 Dividend | |||||
Mar 26, 2024 | 23.90 | 23.97 | 23.90 | 23.97 | 23.74 | 42,600 |
Mar 25, 2024 | 23.83 | 23.90 | 23.83 | 23.87 | 23.64 | 55,057 |
Mar 22, 2024 | 23.75 | 23.83 | 23.75 | 23.80 | 23.57 | 12,452 |
Mar 21, 2024 | 23.42 | 23.83 | 23.42 | 23.83 | 23.60 | 79,828 |
Mar 20, 2024 | 23.00 | 23.43 | 23.00 | 23.43 | 23.20 | 65,263 |
Mar 19, 2024 | 22.88 | 23.07 | 22.88 | 23.05 | 22.83 | 117,500 |
Mar 18, 2024 | 22.80 | 22.88 | 22.80 | 22.88 | 22.66 | 2,800 |
Mar 15, 2024 | 22.37 | 22.94 | 22.37 | 22.94 | 22.72 | 90,700 |
Mar 14, 2024 | 22.84 | 22.90 | 22.84 | 22.86 | 22.64 | 3,501 |
Mar 13, 2024 | 22.85 | 22.95 | 22.81 | 22.84 | 22.62 | 6,602 |
Mar 12, 2024 | 22.40 | 22.92 | 22.40 | 22.85 | 22.63 | 10,300 |
Mar 11, 2024 | 22.88 | 22.95 | 22.84 | 22.90 | 22.68 | 18,629 |
Mar 08, 2024 | 22.87 | 22.97 | 22.87 | 22.97 | 22.75 | 6,100 |
Mar 07, 2024 | 22.70 | 22.96 | 22.69 | 22.93 | 22.71 | 127,767 |
Mar 06, 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.53 | 4,001 |
Mar 05, 2024 | 22.45 | 22.59 | 22.45 | 22.51 | 22.29 | 3,700 |
Mar 04, 2024 | 22.07 | 22.43 | 22.00 | 22.43 | 22.21 | 165,767 |
Mar 01, 2024 | 21.30 | 22.34 | 21.30 | 22.02 | 21.81 | 48,790 |
Feb 29, 2024 | 21.05 | 21.50 | 21.05 | 21.50 | 21.29 | 32,544 |
Feb 28, 2024 | 20.76 | 20.93 | 20.75 | 20.93 | 20.73 | 8,500 |
Feb 27, 2024 | 20.79 | 20.80 | 20.75 | 20.78 | 20.58 | 14,800 |
Feb 26, 2024 | 20.95 | 20.95 | 20.76 | 20.83 | 20.63 | 3,192 |
Feb 23, 2024 | 20.80 | 20.93 | 20.76 | 20.76 | 20.56 | 48,819 |
Feb 22, 2024 | 20.90 | 20.95 | 20.79 | 20.81 | 20.61 | 23,975 |
Feb 21, 2024 | 20.75 | 20.85 | 20.75 | 20.82 | 20.62 | 12,800 |
Feb 20, 2024 | 20.72 | 20.85 | 20.72 | 20.75 | 20.55 | 24,914 |
Feb 16, 2024 | 20.75 | 20.75 | 20.62 | 20.62 | 20.42 | 850 |
Feb 15, 2024 | 20.60 | 20.84 | 20.60 | 20.84 | 20.64 | 450,886 |
Feb 14, 2024 | 20.59 | 20.63 | 20.58 | 20.63 | 20.43 | 58,625 |
Feb 13, 2024 | 20.60 | 20.66 | 20.55 | 20.66 | 20.46 | 18,100 |
Feb 12, 2024 | 20.61 | 20.68 | 20.51 | 20.52 | 20.32 | 5,506 |
Feb 09, 2024 | 20.52 | 20.54 | 20.50 | 20.50 | 20.30 | 1,500 |
Feb 08, 2024 | 20.60 | 20.60 | 20.39 | 20.51 | 20.31 | 5,636 |
Feb 07, 2024 | 20.35 | 20.55 | 20.35 | 20.55 | 20.35 | 5,600 |
Feb 06, 2024 | 20.53 | 20.54 | 20.35 | 20.36 | 20.16 | 17,217 |
Feb 05, 2024 | 20.21 | 20.38 | 20.21 | 20.38 | 20.18 | 6,096 |
Feb 02, 2024 | 20.20 | 20.25 | 20.15 | 20.22 | 20.02 | 21,700 |
Feb 01, 2024 | 20.00 | 20.24 | 20.00 | 20.24 | 20.04 | 21,278 |
Jan 31, 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 19.95 | 27,677 |
Jan 30, 2024 | 19.73 | 19.99 | 19.73 | 19.91 | 19.72 | 96,580 |
Jan 29, 2024 | 19.75 | 19.80 | 19.58 | 19.74 | 19.55 | 9,886 |
Jan 26, 2024 | 19.56 | 19.82 | 19.55 | 19.82 | 19.63 | 29,256 |
Jan 25, 2024 | 19.67 | 19.67 | 19.65 | 19.65 | 19.46 | 2,883 |
Jan 24, 2024 | 19.75 | 19.84 | 19.70 | 19.84 | 19.65 | 10,919 |
Jan 23, 2024 | 19.82 | 19.82 | 19.72 | 19.75 | 19.56 | 6,026 |
Jan 22, 2024 | 19.55 | 19.75 | 19.55 | 19.73 | 19.54 | 3,547 |
Jan 19, 2024 | 19.42 | 19.76 | 19.36 | 19.76 | 19.57 | 33,890 |
Jan 18, 2024 | 19.42 | 19.42 | 19.35 | 19.40 | 19.21 | 10,112 |
Jan 17, 2024 | 19.45 | 19.48 | 19.39 | 19.40 | 19.21 | 6,303 |
Jan 16, 2024 | 19.44 | 19.45 | 19.35 | 19.44 | 19.25 | 7,161 |
Jan 15, 2024 | 18.93 | 19.30 | 18.93 | 19.29 | 19.10 | 6,694 |
Jan 12, 2024 | 19.05 | 19.19 | 19.05 | 19.19 | 19.00 | 1,400 |
Jan 11, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | - |
Jan 10, 2024 | 19.02 | 19.11 | 19.02 | 19.10 | 18.92 | 1,871 |
Jan 09, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.68 | 110 |
Jan 08, 2024 | 19.01 | 19.05 | 18.99 | 19.01 | 18.83 | 14,900 |
Jan 05, 2024 | 18.84 | 18.96 | 18.82 | 18.96 | 18.78 | 96,700 |
Jan 04, 2024 | 18.65 | 18.82 | 18.64 | 18.75 | 18.57 | 7,150 |
Jan 03, 2024 | 18.51 | 18.70 | 18.51 | 18.67 | 18.49 | 7,200 |
Jan 02, 2024 | 18.13 | 18.64 | 18.11 | 18.64 | 18.46 | 15,100 |
Dec 29, 2023 | 18.24 | 18.35 | 18.24 | 18.35 | 18.17 | 15,996 |
Dec 28, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.96 | 200 |
Dec 27, 2023 | 18.24 | 18.24 | 18.15 | 18.20 | 18.02 | 1,000 |
Dec 27, 2023 | 0.232063 Dividend | |||||
Dec 22, 2023 | 18.49 | 18.50 | 18.17 | 18.29 | 17.88 | 4,200 |
Dec 21, 2023 | 18.21 | 18.40 | 18.20 | 18.40 | 17.99 | 3,726 |
Dec 20, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.89 | 859 |
Dec 19, 2023 | 18.45 | 18.45 | 18.42 | 18.42 | 18.01 | 600 |
Dec 18, 2023 | 18.39 | 18.47 | 18.25 | 18.47 | 18.06 | 142,736 |
Dec 15, 2023 | 18.15 | 18.15 | 18.11 | 18.11 | 17.71 | 200 |
Dec 14, 2023 | 18.45 | 18.45 | 18.20 | 18.20 | 17.80 | 8,139 |
Dec 13, 2023 | 18.43 | 18.46 | 18.33 | 18.45 | 18.04 | 16,104 |
Dec 12, 2023 | 18.21 | 18.35 | 18.21 | 18.35 | 17.94 | 5,453 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |