Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.10 | 20.75 | 20.10 | 20.46 | 20.46 | 4,323 |
May 01, 2024 | 19.84 | 20.00 | 19.84 | 19.99 | 19.99 | 1,501 |
Apr 30, 2024 | 19.63 | 19.78 | 19.63 | 19.78 | 19.78 | 6,875 |
Apr 29, 2024 | 19.70 | 19.77 | 19.63 | 19.77 | 19.77 | 2,000 |
Apr 26, 2024 | 19.61 | 19.67 | 19.60 | 19.60 | 19.60 | 2,077 |
Apr 25, 2024 | 19.53 | 19.62 | 19.53 | 19.61 | 19.61 | 2,400 |
Apr 24, 2024 | 19.55 | 19.77 | 19.55 | 19.60 | 19.60 | 4,533 |
Apr 23, 2024 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 15,900 |
Apr 22, 2024 | 19.51 | 19.55 | 19.49 | 19.55 | 19.55 | 7,100 |
Apr 19, 2024 | 19.59 | 19.60 | 19.55 | 19.55 | 19.55 | 7,446 |
Apr 18, 2024 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 22,137 |
Apr 17, 2024 | 19.57 | 19.57 | 19.55 | 19.55 | 19.55 | 500 |
Apr 16, 2024 | 19.53 | 19.55 | 19.37 | 19.37 | 19.37 | 8,886 |
Apr 15, 2024 | 19.61 | 19.65 | 19.53 | 19.53 | 19.53 | 5,200 |
Apr 12, 2024 | 19.84 | 19.84 | 19.61 | 19.61 | 19.61 | 4,982 |
Apr 12, 2024 | 0.378125 Dividend | |||||
Apr 11, 2024 | 19.90 | 20.01 | 19.88 | 20.01 | 19.63 | 3,834 |
Apr 10, 2024 | 20.04 | 20.04 | 19.90 | 20.04 | 19.66 | 5,109 |
Apr 09, 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.52 | 19,264 |
Apr 08, 2024 | 19.95 | 20.03 | 19.93 | 20.03 | 19.65 | 3,100 |
Apr 05, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.52 | 400 |
Apr 04, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.53 | 2,200 |
Apr 03, 2024 | 19.95 | 20.05 | 19.95 | 20.05 | 19.67 | 3,377 |
Apr 02, 2024 | 19.96 | 20.11 | 19.95 | 20.11 | 19.73 | 2,400 |
Apr 01, 2024 | 20.00 | 20.03 | 19.91 | 20.03 | 19.65 | 4,050 |
Mar 28, 2024 | 19.66 | 19.92 | 19.66 | 19.92 | 19.54 | 19,002 |
Mar 27, 2024 | 19.81 | 19.95 | 19.75 | 19.75 | 19.38 | 5,850 |
Mar 26, 2024 | 19.51 | 19.96 | 19.51 | 19.95 | 19.57 | 18,331 |
Mar 25, 2024 | 19.39 | 19.45 | 19.39 | 19.45 | 19.08 | 2,300 |
Mar 22, 2024 | 19.34 | 19.50 | 19.27 | 19.33 | 18.96 | 8,557 |
Mar 21, 2024 | 19.27 | 19.30 | 19.26 | 19.30 | 18.94 | 1,787 |
Mar 20, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | - |
Mar 19, 2024 | 19.16 | 19.25 | 19.11 | 19.25 | 18.89 | 7,500 |
Mar 18, 2024 | 19.30 | 19.30 | 19.06 | 19.06 | 18.70 | 6,900 |
Mar 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | 300 |
Mar 14, 2024 | 19.38 | 19.42 | 19.38 | 19.42 | 19.05 | 803 |
Mar 13, 2024 | 19.25 | 19.38 | 19.25 | 19.38 | 19.01 | 672 |
Mar 12, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | 100 |
Mar 11, 2024 | 19.26 | 19.27 | 19.15 | 19.15 | 18.79 | 4,250 |
Mar 08, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | 1,000 |
Mar 07, 2024 | 19.48 | 19.48 | 19.27 | 19.27 | 18.91 | 4,400 |
Mar 06, 2024 | 19.25 | 19.25 | 19.20 | 19.20 | 18.84 | 2,300 |
Mar 05, 2024 | 19.40 | 19.40 | 19.16 | 19.16 | 18.80 | 4,831 |
Mar 04, 2024 | 19.15 | 19.25 | 19.07 | 19.25 | 18.89 | 1,480 |
Mar 01, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 18.74 | 1,300 |
Feb 29, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.78 | 100 |
Feb 28, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.70 | 300 |
Feb 27, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.79 | 100 |
Feb 26, 2024 | 19.11 | 19.11 | 18.90 | 19.00 | 18.64 | 4,100 |
Feb 23, 2024 | 19.10 | 19.10 | 18.97 | 19.10 | 18.74 | 4,195 |
Feb 22, 2024 | 19.01 | 19.05 | 19.00 | 19.05 | 18.69 | 2,600 |
Feb 21, 2024 | 19.15 | 19.15 | 18.97 | 18.97 | 18.61 | 2,100 |
Feb 20, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 18.74 | 5,425 |
Feb 16, 2024 | 19.10 | 19.10 | 19.02 | 19.02 | 18.66 | 3,035 |
Feb 15, 2024 | 19.10 | 19.24 | 19.10 | 19.24 | 18.88 | 414 |
Feb 14, 2024 | 18.92 | 19.05 | 18.90 | 19.05 | 18.69 | 4,647 |
Feb 13, 2024 | 19.00 | 19.12 | 18.94 | 19.12 | 18.76 | 3,500 |
Feb 12, 2024 | 19.19 | 19.19 | 19.00 | 19.00 | 18.64 | 2,050 |
Feb 09, 2024 | 19.25 | 19.25 | 19.10 | 19.17 | 18.81 | 4,615 |
Feb 08, 2024 | 19.50 | 19.50 | 19.27 | 19.27 | 18.91 | 2,968 |
Feb 07, 2024 | 19.55 | 19.75 | 19.52 | 19.52 | 19.15 | 2,250 |
Feb 06, 2024 | 19.60 | 19.60 | 19.55 | 19.55 | 19.18 | 5,000 |
Feb 05, 2024 | 19.76 | 19.76 | 19.70 | 19.70 | 19.33 | 1,220 |
Feb 02, 2024 | 19.60 | 19.75 | 19.55 | 19.75 | 19.38 | 3,300 |
Feb 01, 2024 | 19.70 | 19.72 | 19.69 | 19.72 | 19.35 | 400 |
Jan 31, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.17 | - |
Jan 30, 2024 | 19.54 | 19.70 | 19.52 | 19.54 | 19.17 | 3,300 |
Jan 29, 2024 | 19.42 | 19.70 | 19.42 | 19.70 | 19.33 | 8,602 |
Jan 26, 2024 | 19.44 | 19.45 | 19.30 | 19.45 | 19.08 | 1,550 |
Jan 25, 2024 | 19.40 | 19.40 | 19.30 | 19.31 | 18.95 | 3,643 |
Jan 24, 2024 | 19.30 | 19.49 | 19.30 | 19.48 | 19.11 | 2,408 |
Jan 23, 2024 | 19.50 | 19.50 | 19.35 | 19.35 | 18.98 | 2,100 |
Jan 22, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.91 | 400 |
Jan 19, 2024 | 19.50 | 19.50 | 19.23 | 19.45 | 19.08 | 9,132 |
Jan 18, 2024 | 19.16 | 19.58 | 19.12 | 19.58 | 19.21 | 3,777 |
Jan 17, 2024 | 19.29 | 19.30 | 19.20 | 19.20 | 18.84 | 3,687 |
Jan 16, 2024 | 19.40 | 19.40 | 19.27 | 19.27 | 18.91 | 1,300 |
Jan 15, 2024 | 19.28 | 19.34 | 19.15 | 19.27 | 18.91 | 4,150 |
Jan 12, 2024 | 19.19 | 19.25 | 19.02 | 19.23 | 18.87 | 5,425 |
Jan 12, 2024 | 0.378125 Dividend | |||||
Jan 11, 2024 | 19.19 | 19.29 | 19.19 | 19.28 | 18.54 | 6,600 |
Jan 10, 2024 | 18.95 | 19.38 | 18.95 | 19.38 | 18.64 | 6,068 |
Jan 09, 2024 | 18.85 | 18.93 | 18.85 | 18.93 | 18.21 | 2,500 |
Jan 08, 2024 | 18.77 | 18.85 | 18.75 | 18.85 | 18.13 | 5,440 |
Jan 05, 2024 | 18.53 | 18.85 | 18.53 | 18.84 | 18.12 | 30,855 |
Jan 04, 2024 | 18.59 | 18.60 | 18.55 | 18.55 | 17.84 | 4,500 |
Jan 03, 2024 | 18.45 | 18.60 | 18.40 | 18.60 | 17.89 | 22,920 |
Jan 02, 2024 | 18.34 | 18.40 | 18.34 | 18.40 | 17.70 | 1,650 |
Dec 29, 2023 | 18.35 | 18.45 | 18.35 | 18.45 | 17.75 | 95,034 |
Dec 28, 2023 | 18.17 | 18.25 | 18.15 | 18.21 | 17.52 | 3,700 |
Dec 27, 2023 | 18.25 | 18.35 | 17.99 | 18.10 | 17.41 | 13,850 |
Dec 22, 2023 | 18.10 | 18.30 | 18.05 | 18.15 | 17.46 | 24,675 |
Dec 21, 2023 | 18.10 | 18.10 | 17.90 | 18.10 | 17.41 | 28,600 |
Dec 20, 2023 | 18.01 | 18.18 | 18.01 | 18.10 | 17.41 | 4,821 |
Dec 19, 2023 | 18.05 | 18.05 | 17.88 | 18.00 | 17.31 | 16,400 |
Dec 18, 2023 | 18.23 | 18.23 | 17.95 | 18.00 | 17.31 | 7,300 |
Dec 15, 2023 | 18.51 | 18.51 | 18.05 | 18.20 | 17.51 | 24,650 |
Dec 14, 2023 | 18.17 | 18.50 | 18.17 | 18.44 | 17.74 | 18,352 |
Dec 13, 2023 | 17.99 | 18.15 | 17.94 | 18.15 | 17.46 | 17,563 |
Dec 12, 2023 | 18.13 | 18.13 | 17.96 | 18.00 | 17.31 | 7,299 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |