Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.00 | 24.05 | 23.91 | 23.93 | 23.93 | 81,400 |
May 02, 2024 | 23.81 | 24.00 | 23.81 | 23.95 | 23.95 | 144,369 |
May 01, 2024 | 23.95 | 23.96 | 23.79 | 23.96 | 23.96 | 237,616 |
Apr 30, 2024 | 23.90 | 23.95 | 23.82 | 23.95 | 23.95 | 11,613 |
Apr 29, 2024 | 23.85 | 23.97 | 23.85 | 23.97 | 23.97 | 7,082 |
Apr 26, 2024 | 23.75 | 23.88 | 23.75 | 23.87 | 23.87 | 34,108 |
Apr 25, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 9,605 |
Apr 24, 2024 | 23.74 | 23.75 | 23.50 | 23.75 | 23.75 | 50,816 |
Apr 24, 2024 | 0.2 Dividend | |||||
Apr 23, 2024 | 23.28 | 23.82 | 23.28 | 23.82 | 23.62 | 8,042 |
Apr 22, 2024 | 23.55 | 23.55 | 23.27 | 23.27 | 23.07 | 4,876 |
Apr 19, 2024 | 23.64 | 23.65 | 23.50 | 23.54 | 23.34 | 22,238 |
Apr 18, 2024 | 23.69 | 23.71 | 23.68 | 23.68 | 23.48 | 14,100 |
Apr 17, 2024 | 23.51 | 23.75 | 23.51 | 23.70 | 23.50 | 128,122 |
Apr 16, 2024 | 23.00 | 23.74 | 23.00 | 23.70 | 23.50 | 672,897 |
Apr 15, 2024 | 22.55 | 22.59 | 22.46 | 22.46 | 22.27 | 11,000 |
Apr 12, 2024 | 22.58 | 22.64 | 22.56 | 22.56 | 22.37 | 7,457 |
Apr 11, 2024 | 22.55 | 22.58 | 22.55 | 22.58 | 22.39 | 35,648 |
Apr 10, 2024 | 22.64 | 22.64 | 22.51 | 22.51 | 22.32 | 3,400 |
Apr 09, 2024 | 22.51 | 22.55 | 22.50 | 22.50 | 22.31 | 95,297 |
Apr 08, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.37 | 700 |
Apr 05, 2024 | 22.56 | 22.56 | 22.54 | 22.54 | 22.35 | 42,060 |
Apr 04, 2024 | 22.50 | 22.55 | 22.11 | 22.54 | 22.35 | 8,700 |
Apr 03, 2024 | 22.55 | 22.55 | 22.42 | 22.49 | 22.30 | 2,025 |
Apr 02, 2024 | 22.51 | 22.59 | 22.51 | 22.54 | 22.35 | 5,170 |
Apr 01, 2024 | 22.30 | 22.58 | 22.30 | 22.57 | 22.38 | 8,900 |
Mar 28, 2024 | 22.30 | 22.45 | 22.25 | 22.45 | 22.26 | 11,718 |
Mar 27, 2024 | 22.32 | 22.35 | 22.29 | 22.30 | 22.11 | 8,299 |
Mar 26, 2024 | 22.38 | 22.41 | 22.35 | 22.41 | 22.22 | 2,190 |
Mar 25, 2024 | 22.30 | 22.49 | 22.29 | 22.40 | 22.21 | 184,900 |
Mar 22, 2024 | 22.60 | 22.61 | 22.35 | 22.39 | 22.20 | 10,393 |
Mar 21, 2024 | 22.30 | 22.68 | 22.30 | 22.68 | 22.49 | 22,849 |
Mar 20, 2024 | 22.22 | 22.30 | 22.21 | 22.30 | 22.11 | 16,900 |
Mar 19, 2024 | 22.15 | 22.30 | 22.12 | 22.30 | 22.11 | 24,851 |
Mar 18, 2024 | 22.19 | 22.29 | 22.18 | 22.20 | 22.01 | 12,065 |
Mar 15, 2024 | 21.92 | 22.12 | 21.92 | 22.11 | 21.92 | 49,497 |
Mar 14, 2024 | 22.06 | 22.06 | 21.87 | 22.04 | 21.85 | 4,031 |
Mar 13, 2024 | 21.91 | 22.00 | 21.90 | 21.90 | 21.72 | 11,441 |
Mar 12, 2024 | 21.78 | 21.87 | 21.70 | 21.87 | 21.69 | 9,155 |
Mar 11, 2024 | 21.64 | 21.85 | 21.64 | 21.85 | 21.67 | 12,342 |
Mar 08, 2024 | 21.73 | 21.74 | 21.63 | 21.63 | 21.45 | 1,900 |
Mar 07, 2024 | 21.39 | 21.73 | 21.39 | 21.73 | 21.55 | 8,109 |
Mar 06, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.39 | 200 |
Mar 05, 2024 | 21.11 | 21.40 | 21.00 | 21.20 | 21.02 | 5,480 |
Mar 04, 2024 | 21.45 | 21.45 | 21.05 | 21.08 | 20.90 | 81,741 |
Mar 01, 2024 | 20.91 | 21.00 | 20.85 | 20.91 | 20.73 | 5,800 |
Feb 29, 2024 | 20.20 | 20.89 | 20.20 | 20.89 | 20.71 | 45,188 |
Feb 28, 2024 | 20.00 | 20.29 | 20.00 | 20.29 | 20.12 | 4,700 |
Feb 27, 2024 | 20.01 | 20.01 | 20.00 | 20.00 | 19.83 | 3,500 |
Feb 26, 2024 | 19.96 | 20.01 | 19.85 | 20.01 | 19.84 | 9,300 |
Feb 23, 2024 | 19.86 | 19.95 | 19.81 | 19.81 | 19.64 | 42,411 |
Feb 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | - |
Feb 21, 2024 | 19.99 | 20.05 | 19.91 | 20.05 | 19.88 | 9,900 |
Feb 20, 2024 | 20.03 | 20.03 | 19.95 | 19.95 | 19.78 | 9,500 |
Feb 16, 2024 | 19.90 | 20.01 | 19.90 | 20.00 | 19.83 | 6,892 |
Feb 15, 2024 | 20.15 | 20.15 | 19.91 | 20.04 | 19.87 | 1,423 |
Feb 14, 2024 | 20.01 | 20.01 | 19.86 | 19.86 | 19.69 | 5,100 |
Feb 13, 2024 | 19.78 | 20.18 | 19.78 | 20.15 | 19.98 | 20,950 |
Feb 12, 2024 | 19.81 | 19.85 | 19.81 | 19.85 | 19.68 | 122,600 |
Feb 09, 2024 | 19.64 | 19.81 | 19.64 | 19.81 | 19.64 | 80,150 |
Feb 08, 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.63 | 780 |
Feb 07, 2024 | 19.86 | 19.92 | 19.86 | 19.92 | 19.75 | 7,754 |
Feb 06, 2024 | 20.05 | 20.18 | 19.83 | 19.86 | 19.69 | 9,667 |
Feb 05, 2024 | 20.12 | 20.39 | 20.11 | 20.39 | 20.22 | 900 |
Feb 02, 2024 | 20.30 | 20.40 | 20.12 | 20.40 | 20.23 | 95,800 |
Feb 01, 2024 | 20.42 | 20.42 | 20.15 | 20.23 | 20.06 | 26,074 |
Jan 31, 2024 | 20.35 | 20.35 | 20.26 | 20.26 | 20.09 | 8,255 |
Jan 30, 2024 | 20.27 | 20.35 | 20.27 | 20.35 | 20.18 | 1,610 |
Jan 29, 2024 | 20.45 | 20.55 | 20.24 | 20.55 | 20.38 | 6,221 |
Jan 26, 2024 | 20.49 | 20.49 | 20.12 | 20.33 | 20.16 | 66,200 |
Jan 25, 2024 | 20.25 | 20.50 | 20.20 | 20.20 | 20.03 | 5,625 |
Jan 24, 2024 | 20.35 | 20.50 | 19.99 | 20.45 | 20.28 | 14,358 |
Jan 24, 2024 | 0.2 Dividend | |||||
Jan 23, 2024 | 20.53 | 20.53 | 20.25 | 20.40 | 20.03 | 29,458 |
Jan 22, 2024 | 19.56 | 20.20 | 19.56 | 20.20 | 19.83 | 738 |
Jan 19, 2024 | 20.29 | 20.40 | 19.93 | 20.40 | 20.03 | 20,070 |
Jan 18, 2024 | 20.00 | 20.38 | 19.91 | 20.38 | 20.01 | 9,739 |
Jan 17, 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 19.64 | 5,177 |
Jan 16, 2024 | 20.05 | 20.25 | 20.00 | 20.00 | 19.64 | 1,800 |
Jan 15, 2024 | 20.00 | 20.09 | 19.91 | 19.94 | 19.58 | 19,037 |
Jan 12, 2024 | 19.79 | 19.86 | 19.76 | 19.82 | 19.46 | 11,100 |
Jan 11, 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 19.43 | 980 |
Jan 10, 2024 | 19.57 | 19.84 | 19.57 | 19.79 | 19.43 | 10,510 |
Jan 09, 2024 | 19.74 | 19.75 | 19.65 | 19.73 | 19.37 | 5,298 |
Jan 08, 2024 | 19.61 | 19.62 | 19.60 | 19.61 | 19.25 | 9,700 |
Jan 05, 2024 | 19.43 | 19.53 | 19.35 | 19.43 | 19.08 | 4,195 |
Jan 04, 2024 | 19.41 | 19.41 | 19.32 | 19.40 | 19.05 | 3,137 |
Jan 03, 2024 | 19.24 | 19.37 | 19.24 | 19.26 | 18.91 | 6,156 |
Jan 02, 2024 | 19.02 | 19.25 | 19.02 | 19.25 | 18.90 | 2,300 |
Dec 29, 2023 | 18.86 | 19.13 | 18.86 | 19.13 | 18.78 | 11,766 |
Dec 28, 2023 | 18.75 | 18.76 | 18.75 | 18.76 | 18.42 | 369 |
Dec 27, 2023 | 18.71 | 18.75 | 18.71 | 18.75 | 18.41 | 11,900 |
Dec 22, 2023 | 18.85 | 18.93 | 18.52 | 18.93 | 18.59 | 5,600 |
Dec 21, 2023 | 19.24 | 19.24 | 18.50 | 18.65 | 18.31 | 2,800 |
Dec 20, 2023 | 18.85 | 19.00 | 18.50 | 18.50 | 18.16 | 13,959 |
Dec 19, 2023 | 18.65 | 19.03 | 18.61 | 18.66 | 18.32 | 28,890 |
Dec 18, 2023 | 19.00 | 19.08 | 18.70 | 18.70 | 18.36 | 100,900 |
Dec 15, 2023 | 19.32 | 19.32 | 19.05 | 19.15 | 18.80 | 5,933 |
Dec 14, 2023 | 18.67 | 18.99 | 18.67 | 18.99 | 18.65 | 25,126 |
Dec 13, 2023 | 18.64 | 18.75 | 18.60 | 18.75 | 18.41 | 27,799 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |