Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 1,500 |
May 02, 2024 | 20.59 | 20.93 | 20.59 | 20.93 | 20.93 | 1,543 |
May 01, 2024 | 20.53 | 20.55 | 20.53 | 20.55 | 20.55 | 300 |
Apr 30, 2024 | 20.50 | 20.50 | 20.40 | 20.45 | 20.45 | 500 |
Apr 29, 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 900 |
Apr 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
Apr 25, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 308 |
Apr 24, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 100 |
Apr 23, 2024 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 3,815 |
Apr 22, 2024 | 20.59 | 20.59 | 20.40 | 20.40 | 20.40 | 1,350 |
Apr 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
Apr 18, 2024 | 20.49 | 20.50 | 20.49 | 20.50 | 20.50 | 700 |
Apr 17, 2024 | 20.57 | 20.57 | 20.50 | 20.50 | 20.50 | 1,300 |
Apr 16, 2024 | 20.59 | 20.59 | 20.50 | 20.57 | 20.57 | 1,750 |
Apr 15, 2024 | 20.70 | 20.77 | 20.51 | 20.53 | 20.53 | 5,220 |
Apr 12, 2024 | 20.97 | 20.97 | 20.70 | 20.70 | 20.70 | 2,300 |
Apr 11, 2024 | 20.99 | 20.99 | 20.71 | 20.72 | 20.72 | 6,200 |
Apr 10, 2024 | 20.82 | 20.85 | 20.80 | 20.85 | 20.85 | 2,500 |
Apr 09, 2024 | 20.90 | 20.90 | 20.82 | 20.82 | 20.82 | 1,600 |
Apr 08, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 100 |
Apr 05, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
Apr 04, 2024 | 20.83 | 20.91 | 20.83 | 20.91 | 20.91 | 200 |
Apr 03, 2024 | 21.05 | 21.05 | 20.80 | 21.00 | 21.00 | 4,091 |
Apr 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 610 |
Apr 01, 2024 | 21.20 | 21.20 | 20.91 | 20.96 | 20.96 | 6,400 |
Mar 28, 2024 | 21.04 | 21.04 | 21.03 | 21.03 | 21.03 | 1,300 |
Mar 27, 2024 | 21.10 | 21.20 | 21.02 | 21.02 | 21.02 | 3,207 |
Mar 26, 2024 | 21.08 | 21.08 | 21.02 | 21.02 | 21.02 | 1,600 |
Mar 25, 2024 | 21.02 | 21.12 | 21.02 | 21.03 | 21.03 | 705 |
Mar 22, 2024 | 21.03 | 21.24 | 21.02 | 21.02 | 21.02 | 1,300 |
Mar 21, 2024 | 21.00 | 21.15 | 21.00 | 21.00 | 21.00 | 1,500 |
Mar 20, 2024 | 21.05 | 21.06 | 21.05 | 21.05 | 21.05 | 2,100 |
Mar 19, 2024 | 21.18 | 21.18 | 21.14 | 21.14 | 21.14 | 500 |
Mar 18, 2024 | 21.18 | 21.18 | 21.10 | 21.10 | 21.10 | 1,800 |
Mar 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Mar 14, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1,600 |
Mar 13, 2024 | 21.04 | 21.15 | 21.04 | 21.15 | 21.15 | 947 |
Mar 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
Mar 11, 2024 | 21.15 | 21.49 | 21.15 | 21.20 | 21.20 | 3,400 |
Mar 08, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
Mar 07, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 21.15 | 1,340 |
Mar 06, 2024 | 21.01 | 21.12 | 21.01 | 21.05 | 21.05 | 2,055 |
Mar 05, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Mar 04, 2024 | 21.09 | 21.10 | 20.99 | 20.99 | 20.99 | 1,702 |
Mar 01, 2024 | 21.12 | 21.12 | 20.95 | 20.96 | 20.96 | 950 |
Feb 29, 2024 | 21.13 | 21.13 | 21.12 | 21.12 | 21.12 | 1,135 |
Feb 28, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2,000 |
Feb 27, 2024 | 21.14 | 21.14 | 20.95 | 20.95 | 20.95 | 1,710 |
Feb 26, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 300 |
Feb 23, 2024 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 2,300 |
Feb 22, 2024 | 21.08 | 21.08 | 20.71 | 21.00 | 21.00 | 1,050 |
Feb 21, 2024 | 20.85 | 20.85 | 20.68 | 20.68 | 20.68 | 771 |
Feb 20, 2024 | 21.10 | 21.15 | 20.80 | 20.80 | 20.80 | 3,630 |
Feb 16, 2024 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 1,300 |
Feb 15, 2024 | 21.35 | 21.35 | 20.95 | 20.95 | 20.95 | 500 |
Feb 14, 2024 | 20.76 | 21.00 | 20.68 | 21.00 | 21.00 | 4,260 |
Feb 14, 2024 | 0.34375 Dividend | |||||
Feb 13, 2024 | 20.90 | 20.90 | 20.79 | 20.90 | 20.56 | 800 |
Feb 12, 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 20.39 | 1,010 |
Feb 09, 2024 | 20.90 | 20.90 | 20.68 | 20.68 | 20.34 | 3,550 |
Feb 08, 2024 | 21.41 | 21.50 | 20.79 | 21.00 | 20.65 | 4,593 |
Feb 07, 2024 | 21.50 | 21.51 | 21.41 | 21.41 | 21.06 | 3,304 |
Feb 06, 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 21.05 | 1,700 |
Feb 05, 2024 | 21.35 | 21.35 | 21.33 | 21.35 | 21.00 | 2,300 |
Feb 02, 2024 | 21.30 | 21.33 | 21.25 | 21.33 | 20.98 | 20,900 |
Feb 01, 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 21.05 | 1,200 |
Jan 31, 2024 | 21.33 | 21.35 | 21.33 | 21.35 | 21.00 | 656 |
Jan 30, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.75 | 200 |
Jan 29, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.95 | - |
Jan 26, 2024 | 21.29 | 21.30 | 21.29 | 21.30 | 20.95 | 300 |
Jan 25, 2024 | 21.15 | 21.20 | 21.15 | 21.20 | 20.85 | 1,100 |
Jan 24, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.75 | 110 |
Jan 23, 2024 | 21.14 | 21.14 | 21.10 | 21.10 | 20.75 | 725 |
Jan 22, 2024 | 21.10 | 21.14 | 21.10 | 21.14 | 20.79 | 1,190 |
Jan 19, 2024 | 21.00 | 21.03 | 21.00 | 21.01 | 20.66 | 900 |
Jan 18, 2024 | 21.04 | 21.05 | 21.00 | 21.00 | 20.65 | 5,400 |
Jan 17, 2024 | 21.08 | 21.08 | 20.80 | 20.91 | 20.57 | 2,351 |
Jan 16, 2024 | 21.11 | 21.11 | 21.10 | 21.10 | 20.75 | 1,682 |
Jan 15, 2024 | 21.01 | 21.05 | 21.00 | 21.01 | 20.66 | 843 |
Jan 12, 2024 | 20.84 | 21.00 | 20.84 | 21.00 | 20.65 | 900 |
Jan 11, 2024 | 20.95 | 20.95 | 20.85 | 20.85 | 20.51 | 1,100 |
Jan 10, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.58 | - |
Jan 09, 2024 | 21.22 | 21.22 | 20.92 | 20.92 | 20.58 | 844 |
Jan 08, 2024 | 21.45 | 21.45 | 21.07 | 21.25 | 20.90 | 3,500 |
Jan 05, 2024 | 21.50 | 21.59 | 21.40 | 21.45 | 21.10 | 2,600 |
Jan 04, 2024 | 20.43 | 20.98 | 20.43 | 20.98 | 20.63 | 10,485 |
Jan 03, 2024 | 20.27 | 20.35 | 20.26 | 20.31 | 19.98 | 4,300 |
Jan 02, 2024 | 20.10 | 20.15 | 20.09 | 20.15 | 19.82 | 5,365 |
Dec 29, 2023 | 19.91 | 20.09 | 19.90 | 20.09 | 19.76 | 1,400 |
Dec 28, 2023 | 19.81 | 19.85 | 19.81 | 19.85 | 19.52 | 2,100 |
Dec 27, 2023 | 19.83 | 19.84 | 19.77 | 19.80 | 19.47 | 6,021 |
Dec 22, 2023 | 19.70 | 19.75 | 19.69 | 19.71 | 19.39 | 7,700 |
Dec 21, 2023 | 19.70 | 19.80 | 19.60 | 19.71 | 19.39 | 8,700 |
Dec 20, 2023 | 19.67 | 19.80 | 19.67 | 19.70 | 19.38 | 7,200 |
Dec 19, 2023 | 19.70 | 19.82 | 19.70 | 19.80 | 19.47 | 9,856 |
Dec 18, 2023 | 19.71 | 19.77 | 19.70 | 19.70 | 19.38 | 3,600 |
Dec 15, 2023 | 19.70 | 19.89 | 19.60 | 19.85 | 19.52 | 14,752 |
Dec 14, 2023 | 19.71 | 19.87 | 19.60 | 19.70 | 19.38 | 17,200 |
Dec 13, 2023 | 19.55 | 19.65 | 19.55 | 19.65 | 19.33 | 5,600 |
Dec 12, 2023 | 19.62 | 19.68 | 19.38 | 19.38 | 19.06 | 2,690 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |