Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.40 | 21.40 | 21.36 | 21.40 | 21.40 | 7,816 |
Apr 29, 2024 | 21.36 | 21.60 | 21.35 | 21.35 | 21.35 | 3,196 |
Apr 26, 2024 | 21.40 | 21.63 | 21.35 | 21.35 | 21.35 | 1,461 |
Apr 25, 2024 | 21.33 | 21.40 | 21.25 | 21.40 | 21.40 | 5,800 |
Apr 24, 2024 | 21.66 | 21.66 | 21.32 | 21.32 | 21.32 | 5,000 |
Apr 23, 2024 | 21.62 | 21.65 | 21.62 | 21.63 | 21.63 | 4,000 |
Apr 22, 2024 | 21.90 | 21.90 | 21.60 | 21.65 | 21.65 | 3,260 |
Apr 22, 2024 | 0.268813 Dividend | |||||
Apr 19, 2024 | 22.15 | 22.25 | 22.00 | 22.11 | 21.84 | 165,132 |
Apr 18, 2024 | 22.07 | 22.08 | 22.01 | 22.05 | 21.78 | 7,500 |
Apr 17, 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 21.78 | 2,510 |
Apr 16, 2024 | 21.94 | 22.06 | 21.93 | 22.05 | 21.78 | 2,195 |
Apr 15, 2024 | 21.99 | 22.03 | 21.83 | 21.84 | 21.57 | 21,700 |
Apr 12, 2024 | 22.05 | 22.05 | 21.90 | 22.00 | 21.73 | 10,740 |
Apr 11, 2024 | 22.18 | 22.18 | 22.05 | 22.05 | 21.78 | 28,400 |
Apr 10, 2024 | 22.05 | 22.05 | 21.99 | 22.05 | 21.78 | 5,800 |
Apr 09, 2024 | 22.00 | 22.06 | 21.99 | 22.05 | 21.78 | 4,445 |
Apr 08, 2024 | 22.00 | 22.14 | 21.99 | 21.99 | 21.72 | 6,185 |
Apr 05, 2024 | 22.00 | 22.01 | 21.81 | 21.81 | 21.54 | 31,000 |
Apr 04, 2024 | 22.00 | 22.08 | 22.00 | 22.00 | 21.73 | 2,000 |
Apr 03, 2024 | 21.68 | 21.98 | 21.68 | 21.98 | 21.71 | 8,968 |
Apr 02, 2024 | 21.56 | 21.68 | 21.56 | 21.63 | 21.37 | 4,850 |
Apr 01, 2024 | 21.53 | 21.54 | 21.41 | 21.54 | 21.28 | 1,793 |
Mar 28, 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.04 | 1,388 |
Mar 27, 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.14 | 1,138 |
Mar 26, 2024 | 21.33 | 21.35 | 21.33 | 21.35 | 21.09 | 2,850 |
Mar 25, 2024 | 21.14 | 21.36 | 21.14 | 21.28 | 21.02 | 3,812 |
Mar 22, 2024 | 21.51 | 21.51 | 20.87 | 21.29 | 21.03 | 22,975 |
Mar 21, 2024 | 21.55 | 21.62 | 21.53 | 21.62 | 21.36 | 34,779 |
Mar 20, 2024 | 21.42 | 21.55 | 21.40 | 21.40 | 21.14 | 7,000 |
Mar 19, 2024 | 21.40 | 21.44 | 21.40 | 21.44 | 21.18 | 2,077 |
Mar 18, 2024 | 21.49 | 21.49 | 21.40 | 21.44 | 21.18 | 11,900 |
Mar 15, 2024 | 21.30 | 21.54 | 21.20 | 21.48 | 21.22 | 13,910 |
Mar 14, 2024 | 21.30 | 21.42 | 21.30 | 21.42 | 21.16 | 51,600 |
Mar 13, 2024 | 21.35 | 21.35 | 21.30 | 21.30 | 21.04 | 17,732 |
Mar 12, 2024 | 21.25 | 21.37 | 21.25 | 21.29 | 21.03 | 33,990 |
Mar 11, 2024 | 21.38 | 21.38 | 21.20 | 21.25 | 20.99 | 3,400 |
Mar 08, 2024 | 21.07 | 21.18 | 21.00 | 21.00 | 20.74 | 3,037 |
Mar 07, 2024 | 21.10 | 21.62 | 21.10 | 21.19 | 20.93 | 1,900 |
Mar 06, 2024 | 21.05 | 21.29 | 20.92 | 21.11 | 20.85 | 49,402 |
Mar 05, 2024 | 21.05 | 21.05 | 20.95 | 20.95 | 20.70 | 22,266 |
Mar 04, 2024 | 21.09 | 21.19 | 21.07 | 21.07 | 20.81 | 7,600 |
Mar 01, 2024 | 20.95 | 21.05 | 20.95 | 21.05 | 20.79 | 490 |
Feb 29, 2024 | 21.10 | 21.11 | 21.10 | 21.10 | 20.84 | 2,200 |
Feb 28, 2024 | 21.30 | 21.30 | 21.24 | 21.25 | 20.99 | 4,600 |
Feb 27, 2024 | 21.31 | 21.36 | 21.25 | 21.25 | 20.99 | 1,717 |
Feb 26, 2024 | 21.41 | 21.43 | 21.41 | 21.43 | 21.17 | 2,200 |
Feb 23, 2024 | 21.42 | 21.42 | 21.36 | 21.36 | 21.10 | 575 |
Feb 22, 2024 | 21.38 | 21.50 | 21.35 | 21.50 | 21.24 | 6,000 |
Feb 21, 2024 | 21.40 | 21.40 | 21.38 | 21.38 | 21.12 | 2,400 |
Feb 20, 2024 | 21.71 | 21.71 | 21.45 | 21.50 | 21.24 | 2,600 |
Feb 16, 2024 | 21.50 | 21.74 | 21.50 | 21.74 | 21.48 | 11,000 |
Feb 15, 2024 | 21.35 | 21.52 | 21.34 | 21.52 | 21.26 | 12,475 |
Feb 14, 2024 | 20.95 | 21.35 | 20.95 | 21.35 | 21.09 | 6,391 |
Feb 13, 2024 | 20.64 | 20.95 | 20.64 | 20.95 | 20.70 | 4,911 |
Feb 12, 2024 | 20.66 | 20.89 | 20.66 | 20.89 | 20.64 | 11,299 |
Feb 09, 2024 | 20.40 | 20.75 | 20.40 | 20.75 | 20.50 | 8,453 |
Feb 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.05 | 5,000 |
Feb 07, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | 100 |
Feb 06, 2024 | 20.28 | 20.28 | 20.09 | 20.09 | 19.85 | 4,500 |
Feb 05, 2024 | 20.43 | 20.43 | 20.28 | 20.28 | 20.03 | 3,100 |
Feb 02, 2024 | 20.50 | 20.50 | 20.43 | 20.43 | 20.18 | 4,200 |
Feb 01, 2024 | 20.70 | 20.75 | 20.50 | 20.75 | 20.50 | 8,613 |
Jan 31, 2024 | 20.74 | 20.75 | 20.65 | 20.75 | 20.50 | 31,713 |
Jan 30, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.35 | 6,300 |
Jan 29, 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.25 | 6,000 |
Jan 26, 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 19.76 | 5,850 |
Jan 25, 2024 | 19.75 | 19.75 | 19.72 | 19.72 | 19.48 | 34,600 |
Jan 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | - |
Jan 23, 2024 | 19.65 | 19.71 | 19.50 | 19.50 | 19.26 | 2,900 |
Jan 23, 2024 | 0.268813 Dividend | |||||
Jan 22, 2024 | 19.55 | 19.75 | 19.55 | 19.75 | 19.24 | 2,400 |
Jan 19, 2024 | 19.55 | 19.60 | 19.38 | 19.50 | 19.00 | 8,200 |
Jan 18, 2024 | 19.20 | 19.40 | 19.20 | 19.39 | 18.89 | 809 |
Jan 17, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.98 | 2,500 |
Jan 16, 2024 | 19.00 | 19.48 | 19.00 | 19.48 | 18.98 | 6,800 |
Jan 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.51 | - |
Jan 12, 2024 | 19.00 | 19.22 | 19.00 | 19.00 | 18.51 | 5,500 |
Jan 11, 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 18.61 | 750 |
Jan 10, 2024 | 18.75 | 19.25 | 18.68 | 19.11 | 18.62 | 10,214 |
Jan 09, 2024 | 18.57 | 18.94 | 18.57 | 18.75 | 18.27 | 6,886 |
Jan 08, 2024 | 18.50 | 18.55 | 18.38 | 18.55 | 18.08 | 8,200 |
Jan 05, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.08 | 8,000 |
Jan 04, 2024 | 18.40 | 18.55 | 18.40 | 18.55 | 18.08 | 3,300 |
Jan 03, 2024 | 18.36 | 18.63 | 18.36 | 18.40 | 17.93 | 14,700 |
Jan 02, 2024 | 18.33 | 18.36 | 18.33 | 18.36 | 17.89 | 3,200 |
Dec 29, 2023 | 18.20 | 18.25 | 18.20 | 18.25 | 17.78 | 3,298 |
Dec 28, 2023 | 18.30 | 18.39 | 18.30 | 18.30 | 17.83 | 1,410 |
Dec 27, 2023 | 18.49 | 18.49 | 18.20 | 18.20 | 17.73 | 2,100 |
Dec 22, 2023 | 18.08 | 18.10 | 18.08 | 18.10 | 17.64 | 800 |
Dec 21, 2023 | 17.88 | 17.98 | 17.88 | 17.98 | 17.52 | 1,600 |
Dec 20, 2023 | 17.75 | 17.80 | 17.74 | 17.74 | 17.29 | 4,300 |
Dec 19, 2023 | 17.75 | 17.76 | 17.71 | 17.75 | 17.30 | 4,900 |
Dec 18, 2023 | 17.88 | 17.88 | 17.75 | 17.76 | 17.31 | 4,600 |
Dec 15, 2023 | 18.10 | 18.10 | 17.88 | 17.88 | 17.42 | 2,511 |
Dec 14, 2023 | 18.05 | 18.10 | 17.95 | 18.10 | 17.64 | 3,900 |
Dec 13, 2023 | 17.90 | 17.93 | 17.90 | 17.93 | 17.47 | 1,700 |
Dec 12, 2023 | 18.03 | 18.03 | 17.88 | 17.88 | 17.42 | 2,296 |
Dec 11, 2023 | 18.25 | 18.40 | 18.24 | 18.25 | 17.78 | 8,155 |
Dec 08, 2023 | 18.07 | 18.30 | 18.02 | 18.26 | 17.79 | 14,445 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |