Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.90 | 23.90 | 23.81 | 23.81 | 23.81 | 104,800 |
May 02, 2024 | 23.82 | 23.94 | 23.81 | 23.94 | 23.94 | 14,085 |
May 01, 2024 | 23.77 | 23.78 | 23.60 | 23.76 | 23.76 | 54,667 |
Apr 30, 2024 | 23.70 | 23.71 | 23.69 | 23.71 | 23.71 | 7,559 |
Apr 29, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 200 |
Apr 26, 2024 | 23.61 | 23.61 | 23.48 | 23.48 | 23.48 | 4,900 |
Apr 25, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Apr 24, 2024 | 23.45 | 23.56 | 23.45 | 23.50 | 23.50 | 5,078 |
Apr 23, 2024 | 23.20 | 23.29 | 23.20 | 23.29 | 23.29 | 1,239 |
Apr 22, 2024 | 23.21 | 23.24 | 23.20 | 23.20 | 23.20 | 5,100 |
Apr 19, 2024 | 23.30 | 23.30 | 23.24 | 23.24 | 23.24 | 11,295 |
Apr 18, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
Apr 17, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Apr 16, 2024 | 23.16 | 23.45 | 23.13 | 23.45 | 23.45 | 36,379 |
Apr 15, 2024 | 22.85 | 22.85 | 22.69 | 22.69 | 22.69 | 6,400 |
Apr 12, 2024 | 22.99 | 23.10 | 22.90 | 22.90 | 22.90 | 5,000 |
Apr 11, 2024 | 22.99 | 22.99 | 22.98 | 22.98 | 22.98 | 2,200 |
Apr 10, 2024 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 28,700 |
Apr 09, 2024 | 22.99 | 23.01 | 22.99 | 23.00 | 23.00 | 13,002 |
Apr 08, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Apr 05, 2024 | 23.00 | 23.00 | 22.91 | 22.91 | 22.91 | 26,400 |
Apr 04, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 25,000 |
Apr 03, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
Apr 02, 2024 | 23.16 | 23.20 | 22.94 | 23.20 | 23.20 | 5,400 |
Apr 01, 2024 | 23.00 | 23.00 | 22.88 | 22.88 | 22.88 | 2,300 |
Mar 28, 2024 | 22.85 | 23.01 | 22.85 | 22.90 | 22.90 | 55,200 |
Mar 27, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 213 |
Mar 27, 2024 | 0.196438 Dividend | |||||
Mar 26, 2024 | 23.05 | 23.12 | 23.01 | 23.12 | 22.92 | 57,500 |
Mar 25, 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 22.90 | 109,800 |
Mar 22, 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 22.76 | 5,994 |
Mar 21, 2024 | 22.55 | 22.83 | 22.55 | 22.83 | 22.64 | 284 |
Mar 20, 2024 | 22.05 | 22.28 | 22.05 | 22.27 | 22.08 | 26,000 |
Mar 19, 2024 | 22.35 | 22.35 | 22.01 | 22.01 | 21.82 | 700 |
Mar 18, 2024 | 22.25 | 22.26 | 22.16 | 22.16 | 21.97 | 14,395 |
Mar 15, 2024 | 22.20 | 22.26 | 22.20 | 22.26 | 22.07 | 2,700 |
Mar 14, 2024 | 22.10 | 22.19 | 22.00 | 22.19 | 22.00 | 884 |
Mar 13, 2024 | 21.99 | 22.05 | 21.96 | 22.05 | 21.86 | 2,402 |
Mar 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.71 | 6,300 |
Mar 11, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.71 | - |
Mar 08, 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 21.71 | 2,200 |
Mar 07, 2024 | 21.78 | 21.92 | 21.78 | 21.92 | 21.73 | 900 |
Mar 06, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.38 | 1,370 |
Mar 05, 2024 | 21.44 | 21.75 | 21.44 | 21.56 | 21.38 | 2,098 |
Mar 04, 2024 | 20.88 | 21.43 | 20.88 | 21.43 | 21.25 | 6,362 |
Mar 01, 2024 | 20.80 | 20.80 | 20.66 | 20.80 | 20.62 | 1,600 |
Feb 29, 2024 | 20.15 | 20.55 | 20.15 | 20.50 | 20.33 | 8,615 |
Feb 28, 2024 | 19.98 | 20.03 | 19.98 | 20.01 | 19.84 | 5,000 |
Feb 27, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | - |
Feb 26, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | 200 |
Feb 23, 2024 | 19.67 | 19.74 | 19.66 | 19.70 | 19.53 | 4,026 |
Feb 22, 2024 | 19.66 | 19.76 | 19.65 | 19.76 | 19.59 | 500 |
Feb 21, 2024 | 19.66 | 19.67 | 19.65 | 19.67 | 19.50 | 900 |
Feb 20, 2024 | 19.70 | 19.70 | 19.64 | 19.64 | 19.47 | 3,450 |
Feb 16, 2024 | 19.59 | 19.62 | 19.59 | 19.62 | 19.45 | 500 |
Feb 15, 2024 | 19.85 | 19.85 | 19.60 | 19.70 | 19.53 | 9,200 |
Feb 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | - |
Feb 13, 2024 | 19.65 | 20.00 | 19.65 | 19.90 | 19.73 | 82,367 |
Feb 12, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
Feb 09, 2024 | 19.28 | 19.60 | 19.28 | 19.60 | 19.43 | 8,350 |
Feb 08, 2024 | 19.60 | 19.76 | 19.54 | 19.76 | 19.59 | 2,390 |
Feb 07, 2024 | 19.76 | 19.76 | 19.66 | 19.67 | 19.50 | 5,301 |
Feb 06, 2024 | 19.81 | 19.99 | 19.69 | 19.71 | 19.54 | 6,551 |
Feb 05, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 500 |
Feb 02, 2024 | 19.84 | 20.05 | 19.70 | 20.04 | 19.87 | 124,550 |
Feb 01, 2024 | 20.12 | 20.12 | 19.90 | 20.00 | 19.83 | 1,643 |
Jan 31, 2024 | 19.75 | 19.90 | 19.75 | 19.90 | 19.73 | 24,900 |
Jan 30, 2024 | 19.66 | 19.70 | 19.64 | 19.70 | 19.53 | 2,200 |
Jan 29, 2024 | 19.50 | 19.75 | 19.50 | 19.75 | 19.58 | 3,256 |
Jan 26, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | 200 |
Jan 25, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.35 | 1,712 |
Jan 24, 2024 | 19.70 | 19.71 | 19.60 | 19.68 | 19.51 | 4,797 |
Jan 23, 2024 | 19.71 | 19.71 | 19.54 | 19.54 | 19.37 | 6,607 |
Jan 22, 2024 | 19.42 | 19.60 | 19.42 | 19.60 | 19.43 | 104,568 |
Jan 19, 2024 | 19.47 | 19.60 | 19.44 | 19.60 | 19.43 | 8,115 |
Jan 18, 2024 | 19.32 | 19.45 | 19.31 | 19.45 | 19.28 | 25,842 |
Jan 17, 2024 | 19.25 | 19.26 | 19.25 | 19.26 | 19.10 | 321 |
Jan 16, 2024 | 18.88 | 19.10 | 18.88 | 19.10 | 18.94 | 7,832 |
Jan 15, 2024 | 18.90 | 18.90 | 18.83 | 18.83 | 18.67 | 6,628 |
Jan 12, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.72 | 5,000 |
Jan 11, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.79 | 500 |
Jan 10, 2024 | 18.98 | 18.98 | 18.90 | 18.90 | 18.74 | 8,140 |
Jan 09, 2024 | 18.76 | 18.81 | 18.63 | 18.63 | 18.47 | 4,070 |
Jan 08, 2024 | 18.67 | 18.80 | 18.67 | 18.80 | 18.64 | 3,940 |
Jan 05, 2024 | 18.50 | 18.50 | 18.49 | 18.49 | 18.33 | 1,700 |
Jan 04, 2024 | 18.38 | 18.43 | 18.26 | 18.43 | 18.27 | 2,500 |
Jan 03, 2024 | 18.25 | 18.39 | 18.25 | 18.28 | 18.12 | 6,156 |
Jan 02, 2024 | 18.26 | 18.26 | 18.25 | 18.25 | 18.09 | 1,100 |
Dec 29, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.09 | 2,486 |
Dec 28, 2023 | 18.12 | 18.13 | 18.11 | 18.11 | 17.96 | 5,730 |
Dec 27, 2023 | 18.24 | 18.30 | 18.23 | 18.23 | 18.08 | 2,300 |
Dec 27, 2023 | 0.196438 Dividend | |||||
Dec 22, 2023 | 18.30 | 18.30 | 18.29 | 18.30 | 17.95 | 2,300 |
Dec 21, 2023 | 18.00 | 18.30 | 18.00 | 18.30 | 17.95 | 347 |
Dec 20, 2023 | 18.23 | 18.23 | 18.01 | 18.01 | 17.67 | 3,919 |
Dec 19, 2023 | 18.24 | 18.24 | 18.23 | 18.23 | 17.88 | 1,600 |
Dec 18, 2023 | 18.23 | 18.23 | 18.17 | 18.18 | 17.83 | 47,400 |
Dec 15, 2023 | 18.24 | 18.24 | 18.23 | 18.23 | 17.88 | 2,644 |
Dec 14, 2023 | 18.11 | 18.15 | 18.07 | 18.12 | 17.77 | 16,669 |
Dec 13, 2023 | 18.08 | 18.18 | 18.08 | 18.08 | 17.73 | 4,103 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |