Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.49 | 24.50 | 24.49 | 24.50 | 24.50 | 5,999 |
May 02, 2024 | 24.35 | 24.60 | 24.35 | 24.57 | 24.57 | 15,051 |
May 01, 2024 | 24.41 | 24.47 | 24.40 | 24.47 | 24.47 | 1,692 |
Apr 30, 2024 | 24.20 | 24.52 | 24.20 | 24.52 | 24.52 | 10,987 |
Apr 29, 2024 | 24.36 | 24.48 | 24.36 | 24.48 | 24.48 | 3,806 |
Apr 26, 2024 | 24.37 | 24.41 | 24.35 | 24.41 | 24.41 | 13,390 |
Apr 25, 2024 | 24.19 | 24.50 | 24.16 | 24.37 | 24.37 | 57,053 |
Apr 24, 2024 | 24.29 | 24.42 | 24.17 | 24.17 | 24.17 | 26,858 |
Apr 23, 2024 | 23.89 | 24.13 | 23.89 | 24.13 | 24.13 | 4,592 |
Apr 22, 2024 | 24.00 | 24.06 | 23.98 | 23.98 | 23.98 | 7,329 |
Apr 19, 2024 | 24.10 | 24.15 | 24.05 | 24.10 | 24.10 | 12,558 |
Apr 18, 2024 | 24.25 | 24.25 | 24.20 | 24.21 | 24.21 | 7,600 |
Apr 17, 2024 | 24.25 | 24.27 | 24.19 | 24.25 | 24.25 | 11,414 |
Apr 16, 2024 | 24.16 | 24.50 | 24.16 | 24.21 | 24.21 | 23,750 |
Apr 15, 2024 | 24.00 | 24.06 | 23.98 | 23.98 | 23.98 | 70,870 |
Apr 12, 2024 | 24.00 | 24.00 | 23.97 | 24.00 | 24.00 | 13,042 |
Apr 11, 2024 | 23.91 | 24.04 | 23.91 | 24.04 | 24.04 | 52,470 |
Apr 10, 2024 | 23.92 | 23.95 | 23.90 | 23.90 | 23.90 | 133,031 |
Apr 09, 2024 | 23.95 | 23.98 | 23.92 | 23.97 | 23.97 | 104,029 |
Apr 08, 2024 | 23.90 | 24.00 | 23.86 | 24.00 | 24.00 | 7,200 |
Apr 08, 2024 | 0.230062 Dividend | |||||
Apr 05, 2024 | 24.01 | 24.10 | 24.00 | 24.10 | 23.87 | 2,321 |
Apr 04, 2024 | 23.90 | 23.97 | 23.90 | 23.97 | 23.74 | 35,245 |
Apr 03, 2024 | 23.92 | 23.96 | 23.91 | 23.95 | 23.72 | 18,352 |
Apr 02, 2024 | 24.05 | 24.05 | 23.90 | 23.98 | 23.75 | 157,000 |
Apr 01, 2024 | 23.96 | 24.05 | 23.96 | 24.05 | 23.82 | 2,600 |
Mar 28, 2024 | 24.00 | 24.00 | 23.95 | 23.96 | 23.73 | 1,300 |
Mar 27, 2024 | 23.95 | 24.11 | 23.91 | 24.07 | 23.84 | 17,143 |
Mar 26, 2024 | 23.65 | 24.06 | 23.65 | 24.00 | 23.77 | 35,702 |
Mar 25, 2024 | 23.75 | 23.98 | 23.75 | 23.95 | 23.72 | 4,404 |
Mar 22, 2024 | 23.95 | 23.98 | 23.62 | 23.62 | 23.39 | 10,803 |
Mar 21, 2024 | 23.75 | 24.00 | 23.75 | 23.95 | 23.72 | 40,731 |
Mar 20, 2024 | 23.55 | 23.75 | 23.55 | 23.75 | 23.52 | 7,500 |
Mar 19, 2024 | 23.65 | 23.68 | 23.65 | 23.67 | 23.44 | 70,400 |
Mar 18, 2024 | 23.61 | 23.65 | 23.60 | 23.60 | 23.37 | 101,600 |
Mar 15, 2024 | 23.55 | 23.70 | 23.55 | 23.70 | 23.47 | 2,594 |
Mar 14, 2024 | 23.50 | 23.54 | 23.40 | 23.52 | 23.30 | 82,480 |
Mar 13, 2024 | 23.50 | 23.55 | 23.41 | 23.41 | 23.19 | 212,747 |
Mar 12, 2024 | 23.50 | 23.55 | 23.50 | 23.50 | 23.28 | 7,872 |
Mar 11, 2024 | 23.55 | 23.64 | 23.35 | 23.50 | 23.28 | 9,280 |
Mar 08, 2024 | 23.68 | 23.71 | 23.57 | 23.65 | 23.42 | 6,775 |
Mar 07, 2024 | 23.55 | 23.78 | 23.55 | 23.69 | 23.46 | 29,299 |
Mar 06, 2024 | 23.51 | 23.55 | 23.51 | 23.55 | 23.33 | 2,663 |
Mar 05, 2024 | 23.35 | 23.60 | 23.29 | 23.51 | 23.29 | 11,800 |
Mar 04, 2024 | 22.99 | 23.30 | 22.67 | 23.30 | 23.08 | 12,450 |
Mar 01, 2024 | 22.62 | 22.93 | 22.55 | 22.87 | 22.65 | 15,214 |
Feb 29, 2024 | 22.30 | 22.47 | 22.25 | 22.47 | 22.26 | 34,387 |
Feb 28, 2024 | 21.78 | 22.11 | 21.75 | 22.10 | 21.89 | 8,779 |
Feb 27, 2024 | 21.60 | 21.78 | 21.60 | 21.75 | 21.54 | 44,848 |
Feb 26, 2024 | 21.56 | 21.75 | 21.56 | 21.74 | 21.53 | 1,602 |
Feb 23, 2024 | 21.70 | 21.79 | 21.69 | 21.70 | 21.49 | 47,361 |
Feb 22, 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 21.48 | 3,206 |
Feb 21, 2024 | 21.85 | 21.85 | 21.75 | 21.79 | 21.58 | 15,221 |
Feb 20, 2024 | 22.54 | 22.54 | 21.75 | 21.83 | 21.62 | 36,373 |
Feb 16, 2024 | 21.69 | 21.69 | 21.65 | 21.67 | 21.46 | 4,452 |
Feb 15, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.39 | 70,861 |
Feb 14, 2024 | 21.32 | 21.44 | 21.30 | 21.44 | 21.24 | 24,619 |
Feb 13, 2024 | 21.30 | 21.39 | 21.25 | 21.39 | 21.19 | 19,767 |
Feb 12, 2024 | 21.42 | 21.50 | 21.40 | 21.42 | 21.22 | 25,665 |
Feb 09, 2024 | 21.45 | 21.48 | 21.43 | 21.48 | 21.27 | 1,000 |
Feb 08, 2024 | 21.50 | 21.50 | 21.47 | 21.47 | 21.27 | 2,684 |
Feb 07, 2024 | 21.50 | 21.59 | 21.47 | 21.59 | 21.38 | 6,300 |
Feb 06, 2024 | 21.60 | 21.65 | 21.26 | 21.26 | 21.06 | 40,991 |
Feb 05, 2024 | 21.69 | 21.69 | 21.60 | 21.63 | 21.42 | 47,100 |
Feb 02, 2024 | 21.60 | 21.60 | 21.55 | 21.60 | 21.39 | 18,516 |
Feb 01, 2024 | 21.54 | 21.65 | 21.49 | 21.60 | 21.39 | 89,300 |
Jan 31, 2024 | 21.55 | 21.56 | 21.47 | 21.48 | 21.27 | 151,288 |
Jan 30, 2024 | 21.24 | 21.47 | 21.24 | 21.47 | 21.27 | 30,000 |
Jan 29, 2024 | 21.06 | 21.40 | 21.06 | 21.40 | 21.20 | 9,935 |
Jan 26, 2024 | 21.20 | 21.28 | 21.20 | 21.27 | 21.07 | 1,300 |
Jan 25, 2024 | 21.19 | 21.30 | 21.19 | 21.24 | 21.04 | 350,832 |
Jan 24, 2024 | 21.00 | 21.29 | 21.00 | 21.25 | 21.05 | 23,530 |
Jan 23, 2024 | 20.72 | 21.30 | 20.72 | 21.28 | 21.08 | 65,344 |
Jan 22, 2024 | 21.20 | 21.32 | 21.18 | 21.25 | 21.05 | 126,481 |
Jan 19, 2024 | 20.91 | 21.34 | 20.91 | 21.34 | 21.14 | 111,167 |
Jan 18, 2024 | 20.52 | 20.85 | 20.52 | 20.80 | 20.60 | 25,102 |
Jan 17, 2024 | 20.74 | 20.79 | 20.71 | 20.73 | 20.53 | 5,429 |
Jan 16, 2024 | 20.45 | 20.70 | 20.45 | 20.70 | 20.50 | 262,917 |
Jan 15, 2024 | 20.35 | 20.45 | 20.25 | 20.45 | 20.25 | 7,900 |
Jan 12, 2024 | 20.25 | 20.34 | 20.24 | 20.30 | 20.11 | 273,047 |
Jan 11, 2024 | 20.05 | 20.40 | 20.00 | 20.40 | 20.21 | 8,615 |
Jan 10, 2024 | 20.30 | 20.30 | 20.19 | 20.21 | 20.02 | 30,766 |
Jan 09, 2024 | 20.21 | 20.21 | 20.07 | 20.13 | 19.94 | 9,320 |
Jan 09, 2024 | 0.230062 Dividend | |||||
Jan 08, 2024 | 20.10 | 20.15 | 19.99 | 20.14 | 19.72 | 27,425 |
Jan 05, 2024 | 20.05 | 20.05 | 19.99 | 19.99 | 19.57 | 88,032 |
Jan 04, 2024 | 19.80 | 19.99 | 19.80 | 19.98 | 19.56 | 52,425 |
Jan 03, 2024 | 19.50 | 19.90 | 19.50 | 19.81 | 19.40 | 8,570 |
Jan 02, 2024 | 19.45 | 19.70 | 19.45 | 19.70 | 19.29 | 2,800 |
Dec 29, 2023 | 19.49 | 19.55 | 19.45 | 19.55 | 19.14 | 4,768 |
Dec 28, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.04 | 41,800 |
Dec 27, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.09 | 300 |
Dec 22, 2023 | 19.37 | 19.37 | 19.35 | 19.35 | 18.95 | 533 |
Dec 21, 2023 | 19.22 | 19.31 | 19.18 | 19.31 | 18.91 | 8,200 |
Dec 20, 2023 | 19.25 | 19.26 | 19.19 | 19.19 | 18.79 | 114,255 |
Dec 19, 2023 | 19.11 | 19.21 | 19.11 | 19.21 | 18.81 | 42,978 |
Dec 18, 2023 | 19.25 | 19.25 | 19.07 | 19.17 | 18.77 | 253,354 |
Dec 15, 2023 | 19.20 | 19.25 | 19.00 | 19.24 | 18.84 | 55,907 |
Dec 14, 2023 | 19.21 | 19.35 | 19.21 | 19.35 | 18.95 | 18,130 |
Dec 13, 2023 | 19.25 | 19.26 | 19.20 | 19.26 | 18.86 | 20,896 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |