Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 400 |
May 16, 2024 | 20.30 | 20.39 | 20.30 | 20.39 | 20.39 | 3,100 |
May 15, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 520 |
May 14, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 13, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 100 |
May 10, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1,700 |
May 09, 2024 | 20.28 | 20.28 | 20.27 | 20.27 | 20.27 | 484 |
May 08, 2024 | 20.32 | 20.33 | 20.28 | 20.33 | 20.33 | 2,893 |
May 07, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 300 |
May 06, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 03, 2024 | 20.31 | 20.74 | 20.31 | 20.48 | 20.48 | 2,783 |
May 02, 2024 | 20.35 | 20.48 | 20.35 | 20.48 | 20.48 | 5,899 |
May 01, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 801 |
May 01, 2024 | 0.32475 Dividend | |||||
Apr 30, 2024 | 20.00 | 20.17 | 20.00 | 20.17 | 19.85 | 8,323 |
Apr 29, 2024 | 19.60 | 19.98 | 19.58 | 19.98 | 19.66 | 4,079 |
Apr 26, 2024 | 19.82 | 19.82 | 19.65 | 19.65 | 19.33 | 2,400 |
Apr 25, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.34 | - |
Apr 24, 2024 | 19.75 | 19.95 | 19.62 | 19.66 | 19.34 | 6,013 |
Apr 23, 2024 | 19.61 | 19.83 | 19.61 | 19.83 | 19.51 | 1,900 |
Apr 22, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.92 | 100 |
Apr 19, 2024 | 20.32 | 20.33 | 20.27 | 20.33 | 20.00 | 7,715 |
Apr 18, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.86 | - |
Apr 17, 2024 | 20.17 | 20.18 | 20.17 | 20.18 | 19.86 | 3,320 |
Apr 16, 2024 | 20.00 | 20.00 | 19.93 | 19.93 | 19.61 | 900 |
Apr 15, 2024 | 20.25 | 20.25 | 19.99 | 20.00 | 19.68 | 12,500 |
Apr 12, 2024 | 20.41 | 20.41 | 20.21 | 20.21 | 19.88 | 1,658 |
Apr 11, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.25 | - |
Apr 10, 2024 | 20.57 | 20.58 | 20.57 | 20.58 | 20.25 | 1,400 |
Apr 09, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.73 | - |
Apr 08, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.73 | 600 |
Apr 05, 2024 | 20.17 | 20.18 | 20.03 | 20.17 | 19.85 | 6,482 |
Apr 04, 2024 | 19.90 | 19.97 | 19.90 | 19.97 | 19.65 | 4,600 |
Apr 03, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.65 | - |
Apr 02, 2024 | 19.90 | 20.00 | 19.84 | 19.97 | 19.65 | 2,393 |
Apr 01, 2024 | 19.97 | 19.98 | 19.97 | 19.98 | 19.66 | 400 |
Mar 28, 2024 | 19.70 | 20.04 | 19.64 | 19.99 | 19.67 | 9,300 |
Mar 27, 2024 | 19.68 | 19.68 | 19.61 | 19.61 | 19.29 | 1,210 |
Mar 26, 2024 | 19.54 | 19.61 | 19.50 | 19.61 | 19.29 | 2,996 |
Mar 25, 2024 | 19.50 | 19.59 | 19.50 | 19.50 | 19.19 | 9,200 |
Mar 22, 2024 | 19.68 | 19.68 | 19.37 | 19.37 | 19.06 | 5,432 |
Mar 21, 2024 | 19.49 | 19.60 | 19.49 | 19.60 | 19.28 | 670 |
Mar 20, 2024 | 19.53 | 19.53 | 19.32 | 19.32 | 19.01 | 16,000 |
Mar 19, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.22 | - |
Mar 18, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.22 | 300 |
Mar 15, 2024 | 19.59 | 19.59 | 19.57 | 19.57 | 19.25 | 1,930 |
Mar 14, 2024 | 19.45 | 19.59 | 19.45 | 19.59 | 19.27 | 1,318 |
Mar 13, 2024 | 19.64 | 19.73 | 19.64 | 19.73 | 19.41 | 43,000 |
Mar 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.19 | 1,300 |
Mar 11, 2024 | 19.20 | 19.35 | 19.20 | 19.35 | 19.04 | 37,117 |
Mar 08, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.01 | - |
Mar 07, 2024 | 19.25 | 19.32 | 19.25 | 19.32 | 19.01 | 9,200 |
Mar 06, 2024 | 19.11 | 19.20 | 19.11 | 19.20 | 18.89 | 8,288 |
Mar 05, 2024 | 19.16 | 19.16 | 19.11 | 19.11 | 18.80 | 9,500 |
Mar 04, 2024 | 19.17 | 19.17 | 19.11 | 19.11 | 18.80 | 3,400 |
Mar 01, 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 18.74 | 1,100 |
Feb 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.89 | 300 |
Feb 28, 2024 | 18.99 | 19.09 | 18.99 | 19.09 | 18.78 | 400 |
Feb 27, 2024 | 19.24 | 19.30 | 19.24 | 19.24 | 18.93 | 14,800 |
Feb 26, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.93 | - |
Feb 23, 2024 | 19.50 | 19.50 | 19.24 | 19.24 | 18.93 | 2,921 |
Feb 22, 2024 | 19.30 | 19.51 | 19.30 | 19.45 | 19.14 | 2,800 |
Feb 21, 2024 | 19.20 | 19.40 | 19.20 | 19.36 | 19.05 | 13,100 |
Feb 20, 2024 | 19.35 | 19.35 | 19.27 | 19.27 | 18.96 | 600 |
Feb 16, 2024 | 19.20 | 19.20 | 19.16 | 19.16 | 18.85 | 700 |
Feb 15, 2024 | 19.00 | 19.48 | 18.99 | 19.48 | 19.17 | 6,254 |
Feb 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.69 | 14,900 |
Feb 13, 2024 | 19.05 | 19.05 | 18.78 | 18.80 | 18.50 | 3,173 |
Feb 12, 2024 | 18.96 | 18.96 | 18.95 | 18.96 | 18.65 | 2,500 |
Feb 09, 2024 | 19.07 | 19.08 | 19.03 | 19.04 | 18.73 | 3,300 |
Feb 08, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.97 | - |
Feb 07, 2024 | 19.26 | 19.44 | 19.26 | 19.28 | 18.97 | 1,900 |
Feb 06, 2024 | 19.53 | 19.54 | 19.27 | 19.27 | 18.96 | 3,237 |
Feb 05, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.36 | - |
Feb 02, 2024 | 19.50 | 19.70 | 19.50 | 19.68 | 19.36 | 2,100 |
Feb 01, 2024 | 19.59 | 19.70 | 19.47 | 19.70 | 19.38 | 82,593 |
Jan 31, 2024 | 19.75 | 19.75 | 19.65 | 19.65 | 19.33 | 719 |
Jan 31, 2024 | 0.32475 Dividend | |||||
Jan 30, 2024 | 20.08 | 20.10 | 20.05 | 20.10 | 19.46 | 2,100 |
Jan 29, 2024 | 20.35 | 20.35 | 20.00 | 20.19 | 19.54 | 3,633 |
Jan 26, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.34 | 700 |
Jan 25, 2024 | 20.25 | 20.25 | 19.97 | 19.97 | 19.33 | 186,599 |
Jan 24, 2024 | 20.17 | 20.24 | 20.16 | 20.24 | 19.59 | 2,812 |
Jan 23, 2024 | 20.00 | 20.11 | 20.00 | 20.00 | 19.36 | 45,690 |
Jan 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.36 | 50,000 |
Jan 19, 2024 | 20.05 | 20.07 | 19.77 | 20.07 | 19.43 | 11,813 |
Jan 18, 2024 | 19.67 | 19.96 | 19.66 | 19.96 | 19.32 | 6,028 |
Jan 17, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.02 | 639 |
Jan 16, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.97 | 800 |
Jan 15, 2024 | 19.56 | 19.57 | 19.54 | 19.57 | 18.94 | 10,900 |
Jan 12, 2024 | 19.53 | 19.53 | 19.52 | 19.52 | 18.90 | 350 |
Jan 11, 2024 | 19.44 | 19.44 | 19.42 | 19.42 | 18.80 | 1,200 |
Jan 10, 2024 | 19.15 | 19.42 | 19.15 | 19.42 | 18.80 | 4,111 |
Jan 09, 2024 | 19.05 | 19.18 | 19.00 | 19.02 | 18.41 | 2,673 |
Jan 08, 2024 | 18.65 | 19.00 | 18.65 | 19.00 | 18.39 | 1,400 |
Jan 05, 2024 | 18.50 | 18.61 | 18.47 | 18.60 | 18.00 | 2,200 |
Jan 04, 2024 | 18.50 | 18.51 | 18.50 | 18.51 | 17.92 | 51,150 |
Jan 03, 2024 | 18.51 | 18.60 | 18.51 | 18.51 | 17.92 | 1,400 |
Jan 02, 2024 | 18.50 | 18.53 | 18.50 | 18.50 | 17.91 | 3,000 |
Dec 29, 2023 | 18.32 | 18.67 | 18.31 | 18.67 | 18.07 | 6,476 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |