Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.30 | 24.50 | 24.30 | 24.35 | 24.35 | 160,631 |
May 01, 2024 | 24.43 | 24.43 | 24.32 | 24.40 | 24.40 | 2,402 |
Apr 30, 2024 | 24.33 | 24.43 | 24.33 | 24.37 | 24.37 | 23,507 |
Apr 29, 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 4,956 |
Apr 26, 2024 | 24.21 | 24.36 | 24.21 | 24.36 | 24.36 | 7,860 |
Apr 25, 2024 | 24.37 | 24.38 | 24.25 | 24.37 | 24.37 | 86,565 |
Apr 24, 2024 | 24.20 | 24.40 | 24.20 | 24.32 | 24.32 | 460,210 |
Apr 24, 2024 | 0.228125 Dividend | |||||
Apr 23, 2024 | 24.03 | 24.30 | 24.03 | 24.30 | 24.07 | 213,416 |
Apr 22, 2024 | 24.15 | 24.20 | 24.15 | 24.15 | 23.92 | 128,084 |
Apr 19, 2024 | 24.26 | 24.26 | 24.10 | 24.15 | 23.92 | 99,066 |
Apr 18, 2024 | 24.10 | 24.34 | 23.80 | 24.21 | 23.98 | 39,004 |
Apr 17, 2024 | 24.34 | 24.35 | 24.01 | 24.21 | 23.98 | 125,463 |
Apr 16, 2024 | 23.61 | 24.50 | 23.61 | 24.26 | 24.03 | 250,230 |
Apr 15, 2024 | 22.59 | 22.77 | 22.59 | 22.74 | 22.53 | 12,221 |
Apr 12, 2024 | 22.57 | 22.65 | 22.50 | 22.64 | 22.42 | 27,354 |
Apr 11, 2024 | 22.57 | 22.65 | 22.57 | 22.64 | 22.43 | 5,575 |
Apr 10, 2024 | 22.56 | 22.58 | 22.50 | 22.58 | 22.37 | 15,100 |
Apr 09, 2024 | 22.51 | 22.85 | 22.50 | 22.55 | 22.34 | 57,446 |
Apr 08, 2024 | 22.56 | 22.56 | 22.50 | 22.50 | 22.29 | 1,600 |
Apr 05, 2024 | 22.45 | 22.47 | 22.40 | 22.46 | 22.25 | 16,359 |
Apr 04, 2024 | 22.37 | 22.44 | 22.35 | 22.42 | 22.21 | 13,795 |
Apr 03, 2024 | 22.39 | 22.40 | 22.32 | 22.37 | 22.16 | 1,400 |
Apr 02, 2024 | 22.40 | 22.45 | 22.37 | 22.43 | 22.22 | 14,500 |
Apr 01, 2024 | 22.35 | 22.45 | 22.31 | 22.40 | 22.19 | 16,250 |
Mar 28, 2024 | 22.30 | 22.50 | 22.30 | 22.31 | 22.10 | 26,245 |
Mar 27, 2024 | 22.25 | 22.34 | 22.25 | 22.34 | 22.13 | 67,900 |
Mar 26, 2024 | 22.23 | 22.27 | 22.23 | 22.27 | 22.06 | 48,541 |
Mar 25, 2024 | 21.95 | 22.14 | 21.95 | 22.13 | 21.92 | 19,400 |
Mar 22, 2024 | 21.97 | 22.00 | 21.93 | 21.93 | 21.72 | 22,840 |
Mar 21, 2024 | 21.51 | 22.09 | 21.50 | 22.09 | 21.88 | 126,057 |
Mar 20, 2024 | 21.60 | 21.65 | 21.52 | 21.56 | 21.36 | 170,097 |
Mar 19, 2024 | 21.80 | 21.87 | 21.59 | 21.60 | 21.40 | 23,591 |
Mar 18, 2024 | 21.60 | 21.65 | 21.60 | 21.60 | 21.40 | 103,650 |
Mar 15, 2024 | 21.60 | 21.61 | 21.50 | 21.60 | 21.40 | 9,287 |
Mar 14, 2024 | 21.65 | 21.65 | 21.51 | 21.60 | 21.40 | 3,309 |
Mar 13, 2024 | 21.57 | 21.84 | 21.50 | 21.66 | 21.46 | 8,594 |
Mar 12, 2024 | 21.41 | 21.57 | 21.40 | 21.50 | 21.30 | 5,000 |
Mar 11, 2024 | 21.26 | 21.35 | 21.25 | 21.33 | 21.13 | 5,755 |
Mar 08, 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 21.05 | 5,004 |
Mar 07, 2024 | 21.25 | 21.38 | 21.25 | 21.35 | 21.15 | 16,136 |
Mar 06, 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 21.05 | 7,580 |
Mar 05, 2024 | 21.11 | 21.44 | 21.11 | 21.21 | 21.01 | 18,835 |
Mar 04, 2024 | 20.87 | 21.24 | 20.80 | 21.20 | 21.00 | 65,455 |
Mar 01, 2024 | 20.89 | 21.04 | 20.79 | 20.80 | 20.60 | 5,900 |
Feb 29, 2024 | 20.31 | 20.63 | 20.31 | 20.63 | 20.44 | 53,449 |
Feb 28, 2024 | 20.04 | 20.35 | 19.95 | 20.35 | 20.16 | 6,938 |
Feb 27, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 19.86 | 3,800 |
Feb 26, 2024 | 20.07 | 20.10 | 19.90 | 20.05 | 19.86 | 12,794 |
Feb 23, 2024 | 20.09 | 20.09 | 20.05 | 20.07 | 19.88 | 4,727 |
Feb 22, 2024 | 20.14 | 20.16 | 19.85 | 20.15 | 19.96 | 11,780 |
Feb 21, 2024 | 20.10 | 20.20 | 20.10 | 20.19 | 20.00 | 12,770 |
Feb 20, 2024 | 20.14 | 20.15 | 20.05 | 20.15 | 19.96 | 21,072 |
Feb 16, 2024 | 20.20 | 20.20 | 20.00 | 20.19 | 20.00 | 10,785 |
Feb 15, 2024 | 20.00 | 20.18 | 19.86 | 20.18 | 19.99 | 2,436 |
Feb 14, 2024 | 19.83 | 19.88 | 19.82 | 19.85 | 19.66 | 31,400 |
Feb 13, 2024 | 19.83 | 19.89 | 19.77 | 19.82 | 19.63 | 35,327 |
Feb 12, 2024 | 19.75 | 19.85 | 19.75 | 19.83 | 19.64 | 31,002 |
Feb 09, 2024 | 19.90 | 19.92 | 19.85 | 19.88 | 19.69 | 6,753 |
Feb 08, 2024 | 19.89 | 19.99 | 19.89 | 19.91 | 19.72 | 7,499 |
Feb 07, 2024 | 19.75 | 19.96 | 19.75 | 19.96 | 19.77 | 2,505 |
Feb 06, 2024 | 19.91 | 19.93 | 19.81 | 19.90 | 19.71 | 13,233 |
Feb 05, 2024 | 19.85 | 19.96 | 19.80 | 19.96 | 19.77 | 14,744 |
Feb 02, 2024 | 19.85 | 19.85 | 19.70 | 19.85 | 19.66 | 8,949 |
Feb 01, 2024 | 19.80 | 19.89 | 19.75 | 19.89 | 19.70 | 90,116 |
Jan 31, 2024 | 19.95 | 19.95 | 19.79 | 19.90 | 19.71 | 11,900 |
Jan 30, 2024 | 20.10 | 20.10 | 19.80 | 19.92 | 19.73 | 5,520 |
Jan 29, 2024 | 20.00 | 20.00 | 19.80 | 19.96 | 19.77 | 13,154 |
Jan 26, 2024 | 19.82 | 20.21 | 19.78 | 20.21 | 20.02 | 1,101 |
Jan 25, 2024 | 19.90 | 19.90 | 19.75 | 19.80 | 19.61 | 3,955 |
Jan 24, 2024 | 19.98 | 19.98 | 19.80 | 19.90 | 19.71 | 11,588 |
Jan 24, 2024 | 0.228125 Dividend | |||||
Jan 23, 2024 | 20.09 | 20.09 | 19.95 | 20.05 | 19.64 | 24,403 |
Jan 22, 2024 | 20.14 | 20.14 | 19.96 | 20.10 | 19.68 | 1,918 |
Jan 19, 2024 | 19.94 | 20.49 | 19.82 | 20.49 | 20.07 | 26,710 |
Jan 18, 2024 | 19.81 | 19.96 | 19.81 | 19.94 | 19.53 | 13,389 |
Jan 17, 2024 | 19.95 | 20.07 | 19.88 | 19.96 | 19.55 | 17,780 |
Jan 16, 2024 | 19.64 | 19.85 | 19.59 | 19.83 | 19.42 | 8,179 |
Jan 15, 2024 | 19.24 | 19.66 | 19.24 | 19.66 | 19.25 | 7,950 |
Jan 12, 2024 | 19.10 | 19.24 | 19.00 | 19.24 | 18.84 | 43,872 |
Jan 11, 2024 | 19.21 | 19.21 | 19.19 | 19.19 | 18.79 | 4,180 |
Jan 10, 2024 | 19.20 | 19.32 | 19.20 | 19.31 | 18.91 | 2,587 |
Jan 09, 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 18.80 | 18,383 |
Jan 08, 2024 | 19.14 | 19.19 | 19.00 | 19.10 | 18.71 | 12,830 |
Jan 05, 2024 | 19.05 | 19.12 | 18.81 | 19.12 | 18.73 | 4,572 |
Jan 04, 2024 | 18.69 | 18.87 | 18.69 | 18.86 | 18.47 | 1,193 |
Jan 03, 2024 | 18.57 | 18.86 | 18.57 | 18.72 | 18.33 | 13,191 |
Jan 02, 2024 | 18.23 | 18.69 | 18.23 | 18.69 | 18.30 | 68,720 |
Dec 29, 2023 | 19.15 | 19.15 | 18.18 | 18.40 | 18.02 | 5,573 |
Dec 28, 2023 | 18.13 | 18.40 | 18.12 | 18.40 | 18.02 | 5,269 |
Dec 27, 2023 | 18.23 | 18.23 | 18.10 | 18.15 | 17.78 | 5,071 |
Dec 22, 2023 | 18.10 | 18.12 | 18.00 | 18.12 | 17.75 | 4,326 |
Dec 21, 2023 | 18.00 | 18.00 | 17.82 | 18.00 | 17.63 | 5,105 |
Dec 20, 2023 | 18.23 | 18.23 | 18.02 | 18.12 | 17.75 | 3,689 |
Dec 19, 2023 | 18.04 | 18.15 | 18.01 | 18.10 | 17.73 | 8,987 |
Dec 18, 2023 | 18.20 | 18.26 | 18.10 | 18.25 | 17.87 | 5,381 |
Dec 15, 2023 | 18.56 | 18.56 | 18.14 | 18.25 | 17.87 | 11,754 |
Dec 14, 2023 | 18.58 | 18.58 | 18.30 | 18.37 | 17.99 | 31,429 |
Dec 13, 2023 | 18.31 | 18.58 | 18.31 | 18.58 | 18.20 | 31,908 |
Dec 12, 2023 | 18.40 | 18.55 | 18.35 | 18.49 | 18.11 | 32,376 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |