Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | 131,682 |
Apr 29, 2024 | 19.85 | 19.94 | 19.80 | 19.94 | 19.94 | 261,600 |
Apr 26, 2024 | 19.77 | 19.78 | 19.77 | 19.78 | 19.78 | 1,724 |
Apr 25, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2,200 |
Apr 24, 2024 | 19.85 | 19.87 | 19.85 | 19.85 | 19.85 | 48,812 |
Apr 23, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 68,100 |
Apr 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1,949 |
Apr 19, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 11,238 |
Apr 18, 2024 | 19.87 | 20.00 | 19.85 | 20.00 | 20.00 | 1,400 |
Apr 17, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 16, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2,000 |
Apr 15, 2024 | 19.86 | 20.00 | 19.85 | 19.86 | 19.86 | 4,900 |
Apr 12, 2024 | 19.80 | 20.00 | 19.80 | 19.85 | 19.85 | 4,900 |
Apr 12, 2024 | 0.271938 Dividend | |||||
Apr 11, 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 19.73 | 32,100 |
Apr 10, 2024 | 19.80 | 19.88 | 19.80 | 19.88 | 19.61 | 2,400 |
Apr 09, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | 400 |
Apr 08, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.39 | 1,400 |
Apr 05, 2024 | 19.60 | 19.70 | 19.60 | 19.60 | 19.33 | 3,700 |
Apr 04, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.36 | - |
Apr 03, 2024 | 19.64 | 19.64 | 19.63 | 19.63 | 19.36 | 2,600 |
Apr 02, 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 19.43 | 875 |
Apr 01, 2024 | 19.69 | 19.69 | 19.59 | 19.62 | 19.35 | 15,732 |
Mar 28, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.41 | - |
Mar 27, 2024 | 19.65 | 19.70 | 19.60 | 19.68 | 19.41 | 54,906 |
Mar 26, 2024 | 19.70 | 19.72 | 19.61 | 19.66 | 19.39 | 6,100 |
Mar 25, 2024 | 19.71 | 19.72 | 19.65 | 19.65 | 19.38 | 7,115 |
Mar 22, 2024 | 19.55 | 19.57 | 19.55 | 19.55 | 19.28 | 6,227 |
Mar 21, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.28 | - |
Mar 20, 2024 | 19.56 | 19.56 | 19.55 | 19.55 | 19.28 | 1,652 |
Mar 19, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.38 | - |
Mar 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.38 | 900 |
Mar 15, 2024 | 19.55 | 19.70 | 19.55 | 19.70 | 19.43 | 1,000 |
Mar 14, 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.43 | 1,038 |
Mar 13, 2024 | 19.65 | 19.66 | 19.50 | 19.50 | 19.23 | 5,620 |
Mar 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | 400 |
Mar 11, 2024 | 19.45 | 19.50 | 19.45 | 19.47 | 19.21 | 2,300 |
Mar 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | - |
Mar 07, 2024 | 19.49 | 19.49 | 19.40 | 19.40 | 19.14 | 2,440 |
Mar 06, 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.14 | 400 |
Mar 05, 2024 | 19.40 | 19.42 | 19.40 | 19.40 | 19.14 | 2,600 |
Mar 04, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | 250 |
Mar 01, 2024 | 19.45 | 19.45 | 19.40 | 19.45 | 19.19 | 27,684 |
Feb 29, 2024 | 19.45 | 19.50 | 19.45 | 19.45 | 19.19 | 26,732 |
Feb 28, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.19 | 4,700 |
Feb 27, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.19 | 2,200 |
Feb 26, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.19 | 2,353 |
Feb 23, 2024 | 19.51 | 19.51 | 19.41 | 19.41 | 19.15 | 1,861 |
Feb 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | 100 |
Feb 21, 2024 | 19.40 | 19.49 | 19.40 | 19.40 | 19.14 | 56,200 |
Feb 20, 2024 | 19.42 | 19.42 | 19.40 | 19.41 | 19.15 | 2,200 |
Feb 16, 2024 | 19.41 | 19.49 | 19.40 | 19.49 | 19.22 | 75,900 |
Feb 15, 2024 | 19.36 | 19.49 | 19.35 | 19.49 | 19.22 | 597 |
Feb 14, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.09 | 400 |
Feb 13, 2024 | 19.30 | 19.45 | 19.30 | 19.45 | 19.19 | 1,300 |
Feb 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | - |
Feb 09, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | 500 |
Feb 08, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.00 | 991 |
Feb 07, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.99 | 700 |
Feb 06, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.99 | 6,000 |
Feb 05, 2024 | 19.25 | 19.26 | 19.25 | 19.26 | 19.00 | 3,700 |
Feb 02, 2024 | 19.15 | 19.24 | 19.15 | 19.24 | 18.98 | 3,800 |
Feb 01, 2024 | 19.10 | 19.25 | 19.00 | 19.25 | 18.99 | 9,870 |
Jan 31, 2024 | 19.28 | 19.28 | 19.25 | 19.25 | 18.99 | 78,242 |
Jan 30, 2024 | 19.00 | 19.37 | 18.90 | 19.06 | 18.80 | 1,190 |
Jan 29, 2024 | 18.84 | 19.31 | 18.84 | 19.31 | 19.05 | 5,753 |
Jan 26, 2024 | 18.32 | 18.95 | 18.32 | 18.95 | 18.69 | 600 |
Jan 25, 2024 | 18.50 | 18.50 | 18.41 | 18.41 | 18.16 | 1,724 |
Jan 24, 2024 | 18.38 | 18.69 | 18.38 | 18.69 | 18.44 | 2,359 |
Jan 23, 2024 | 18.35 | 18.38 | 18.35 | 18.38 | 18.13 | 3,360 |
Jan 22, 2024 | 18.35 | 18.40 | 18.33 | 18.40 | 18.15 | 5,200 |
Jan 19, 2024 | 17.85 | 18.37 | 17.85 | 18.37 | 18.12 | 10,594 |
Jan 18, 2024 | 17.67 | 18.12 | 17.67 | 18.12 | 17.87 | 3,100 |
Jan 17, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | 144 |
Jan 16, 2024 | 17.30 | 17.52 | 17.30 | 17.50 | 17.26 | 122,210 |
Jan 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | 1,000 |
Jan 12, 2024 | 17.29 | 17.50 | 17.25 | 17.50 | 17.26 | 13,447 |
Jan 12, 2024 | 0.271938 Dividend | |||||
Jan 11, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.84 | 529 |
Jan 10, 2024 | 17.20 | 17.25 | 17.15 | 17.25 | 16.75 | 721 |
Jan 09, 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 16.70 | 2,800 |
Jan 08, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.55 | - |
Jan 05, 2024 | 16.89 | 17.05 | 16.89 | 17.05 | 16.55 | 33,500 |
Jan 04, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.41 | 100 |
Jan 03, 2024 | 16.75 | 16.90 | 16.75 | 16.85 | 16.36 | 3,520 |
Jan 02, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.16 | - |
Dec 29, 2023 | 16.41 | 16.64 | 16.40 | 16.64 | 16.16 | 3,777 |
Dec 28, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 15.91 | 363 |
Dec 27, 2023 | 16.55 | 16.55 | 16.41 | 16.41 | 15.93 | 7,350 |
Dec 22, 2023 | 16.52 | 16.74 | 16.40 | 16.56 | 16.08 | 44,345 |
Dec 21, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.11 | - |
Dec 20, 2023 | 16.64 | 16.64 | 16.25 | 16.59 | 16.11 | 3,376 |
Dec 19, 2023 | 16.55 | 16.65 | 16.51 | 16.51 | 16.03 | 5,900 |
Dec 18, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.12 | 1,500 |
Dec 15, 2023 | 16.56 | 16.70 | 16.56 | 16.70 | 16.21 | 3,200 |
Dec 14, 2023 | 16.70 | 16.70 | 16.60 | 16.60 | 16.12 | 4,200 |
Dec 13, 2023 | 16.60 | 16.73 | 16.60 | 16.73 | 16.24 | 2,053 |
Dec 12, 2023 | 16.62 | 16.62 | 16.52 | 16.52 | 16.04 | 4,900 |
Dec 11, 2023 | 16.55 | 16.73 | 16.55 | 16.73 | 16.24 | 4,900 |
Dec 08, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.12 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |