Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.83 | 19.84 | 19.83 | 19.84 | 19.84 | 14,800 |
May 02, 2024 | 19.83 | 19.84 | 19.76 | 19.76 | 19.76 | 6,900 |
May 01, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 3,000 |
Apr 30, 2024 | 19.80 | 19.81 | 19.80 | 19.81 | 19.81 | 12,000 |
Apr 29, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 200 |
Apr 29, 2024 | 0.076 Dividend | |||||
Apr 26, 2024 | 19.87 | 19.87 | 19.82 | 19.82 | 19.74 | 3,900 |
Apr 25, 2024 | 19.80 | 19.81 | 19.80 | 19.80 | 19.72 | 15,851 |
Apr 24, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | - |
Apr 23, 2024 | 19.80 | 19.81 | 19.80 | 19.80 | 19.72 | 8,603 |
Apr 22, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | 9,900 |
Apr 19, 2024 | 19.80 | 19.80 | 19.79 | 19.79 | 19.71 | 18,200 |
Apr 18, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | - |
Apr 17, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | - |
Apr 16, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | 400 |
Apr 15, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | - |
Apr 12, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | 100 |
Apr 11, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | - |
Apr 10, 2024 | 19.84 | 19.85 | 19.84 | 19.84 | 19.76 | 18,200 |
Apr 09, 2024 | 19.78 | 19.78 | 19.77 | 19.77 | 19.69 | 600 |
Apr 08, 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.68 | 5,600 |
Apr 05, 2024 | 19.76 | 19.84 | 19.76 | 19.84 | 19.76 | 800 |
Apr 04, 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 19.75 | 1,351 |
Apr 03, 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.68 | 20,825 |
Apr 02, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | - |
Apr 01, 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 19.67 | 200 |
Mar 28, 2024 | 19.79 | 19.79 | 19.76 | 19.79 | 19.71 | 19,150 |
Mar 27, 2024 | 19.78 | 19.78 | 19.75 | 19.75 | 19.67 | 4,593 |
Mar 27, 2024 | 0.077 Dividend | |||||
Mar 26, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.70 | 3,100 |
Mar 25, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.70 | 12,600 |
Mar 22, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | 960 |
Mar 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.69 | - |
Mar 20, 2024 | 19.83 | 19.84 | 19.83 | 19.84 | 19.69 | 17,900 |
Mar 19, 2024 | 19.80 | 19.83 | 19.80 | 19.80 | 19.65 | 25,625 |
Mar 18, 2024 | 19.80 | 19.82 | 19.80 | 19.82 | 19.67 | 1,500 |
Mar 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.68 | 400 |
Mar 14, 2024 | 19.79 | 19.80 | 19.79 | 19.80 | 19.65 | 8,150 |
Mar 13, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.63 | 100 |
Mar 12, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.67 | 13,600 |
Mar 11, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | - |
Mar 08, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | - |
Mar 07, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | 4,200 |
Mar 06, 2024 | 19.80 | 19.81 | 19.80 | 19.81 | 19.66 | 30,302 |
Mar 05, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | 8,225 |
Mar 04, 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.65 | 11,250 |
Mar 01, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.64 | 159,000 |
Feb 29, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.64 | 16,750 |
Feb 28, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | - |
Feb 28, 2024 | 0.08 Dividend | |||||
Feb 27, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.63 | 18,100 |
Feb 26, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.61 | 3,500 |
Feb 23, 2024 | 19.85 | 19.85 | 19.83 | 19.85 | 19.62 | 7,350 |
Feb 22, 2024 | 19.85 | 19.86 | 19.84 | 19.85 | 19.62 | 320,285 |
Feb 21, 2024 | 19.83 | 19.85 | 19.83 | 19.85 | 19.62 | 126,100 |
Feb 20, 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 19.58 | 7,101 |
Feb 16, 2024 | 19.82 | 19.83 | 19.78 | 19.83 | 19.60 | 18,800 |
Feb 15, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.59 | 6,450 |
Feb 14, 2024 | 19.81 | 19.81 | 19.78 | 19.78 | 19.55 | 4,500 |
Feb 13, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.58 | - |
Feb 12, 2024 | 19.81 | 19.81 | 19.78 | 19.81 | 19.58 | 4,495 |
Feb 09, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.59 | 4,800 |
Feb 08, 2024 | 19.80 | 19.81 | 19.79 | 19.80 | 19.57 | 122,600 |
Feb 07, 2024 | 19.78 | 19.80 | 19.78 | 19.78 | 19.55 | 66,000 |
Feb 06, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.53 | 500 |
Feb 05, 2024 | 19.81 | 19.81 | 19.73 | 19.73 | 19.50 | 11,226 |
Feb 02, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.56 | 28,100 |
Feb 01, 2024 | 19.77 | 19.78 | 19.77 | 19.78 | 19.55 | 69,100 |
Jan 31, 2024 | 19.77 | 19.78 | 19.75 | 19.75 | 19.52 | 44,800 |
Jan 30, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.53 | 18,200 |
Jan 30, 2024 | 0.085 Dividend | |||||
Jan 29, 2024 | 19.86 | 19.86 | 19.83 | 19.83 | 19.51 | 1,300 |
Jan 26, 2024 | 19.85 | 19.85 | 19.80 | 19.80 | 19.48 | 49,600 |
Jan 25, 2024 | 19.85 | 19.85 | 19.79 | 19.80 | 19.48 | 200,026 |
Jan 24, 2024 | 19.81 | 19.85 | 19.81 | 19.85 | 19.53 | 15,900 |
Jan 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.52 | 100 |
Jan 22, 2024 | 19.83 | 19.83 | 19.80 | 19.80 | 19.48 | 16,300 |
Jan 19, 2024 | 19.80 | 19.80 | 19.79 | 19.80 | 19.48 | 11,500 |
Jan 18, 2024 | 19.83 | 19.83 | 19.79 | 19.79 | 19.47 | 501 |
Jan 17, 2024 | 19.84 | 19.84 | 19.80 | 19.83 | 19.51 | 500 |
Jan 16, 2024 | 19.78 | 19.82 | 19.78 | 19.82 | 19.50 | 11,600 |
Jan 15, 2024 | 19.80 | 19.82 | 19.78 | 19.78 | 19.46 | 6,000 |
Jan 12, 2024 | 19.77 | 19.78 | 19.73 | 19.77 | 19.46 | 79,555 |
Jan 11, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.46 | - |
Jan 10, 2024 | 19.81 | 19.81 | 19.77 | 19.77 | 19.46 | 8,128 |
Jan 09, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.48 | 2,000 |
Jan 08, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.46 | - |
Jan 05, 2024 | 19.80 | 19.80 | 19.77 | 19.77 | 19.46 | 1,100 |
Jan 04, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.43 | 1,000 |
Jan 03, 2024 | 19.79 | 19.79 | 19.74 | 19.74 | 19.43 | 846 |
Jan 02, 2024 | 19.78 | 19.79 | 19.74 | 19.79 | 19.47 | 3,294 |
Dec 29, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.46 | 17,400 |
Dec 28, 2023 | 19.76 | 19.78 | 19.76 | 19.78 | 19.46 | 5,900 |
Dec 28, 2023 | 0.071 Dividend | |||||
Dec 27, 2023 | 19.70 | 19.83 | 19.70 | 19.78 | 19.39 | 1,174 |
Dec 22, 2023 | 19.82 | 19.82 | 19.76 | 19.76 | 19.38 | 8,820 |
Dec 21, 2023 | 19.78 | 19.82 | 19.78 | 19.82 | 19.43 | 54,400 |
Dec 20, 2023 | 19.80 | 19.82 | 19.73 | 19.73 | 19.35 | 20,300 |
Dec 19, 2023 | 19.82 | 19.82 | 19.80 | 19.82 | 19.43 | 41,600 |
Dec 18, 2023 | 19.83 | 19.83 | 19.80 | 19.82 | 19.43 | 8,421 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |