Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.61 | 20.76 | 20.61 | 20.73 | 20.73 | 14,624 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1,025 |
Apr 30, 2024 | 20.49 | 20.61 | 20.49 | 20.53 | 20.53 | 4,400 |
Apr 29, 2024 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 13,750 |
Apr 26, 2024 | 20.45 | 20.50 | 20.39 | 20.41 | 20.41 | 5,100 |
Apr 25, 2024 | 20.25 | 20.58 | 20.25 | 20.36 | 20.36 | 2,136 |
Apr 24, 2024 | 20.29 | 20.39 | 20.15 | 20.35 | 20.35 | 9,950 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 20.21 | 20.25 | 20.11 | 20.11 | 20.11 | 18,960 |
Apr 19, 2024 | 20.25 | 20.25 | 20.14 | 20.23 | 20.23 | 3,900 |
Apr 18, 2024 | 20.39 | 20.45 | 20.22 | 20.22 | 20.22 | 5,450 |
Apr 17, 2024 | 20.25 | 20.25 | 20.15 | 20.20 | 20.20 | 13,200 |
Apr 16, 2024 | 20.20 | 20.29 | 20.20 | 20.20 | 20.20 | 13,364 |
Apr 15, 2024 | 20.62 | 20.62 | 20.06 | 20.06 | 20.06 | 19,020 |
Apr 12, 2024 | 21.14 | 21.14 | 20.70 | 20.70 | 20.70 | 13,763 |
Apr 11, 2024 | 21.13 | 21.19 | 21.04 | 21.15 | 21.15 | 2,330 |
Apr 10, 2024 | 21.13 | 21.17 | 20.99 | 21.05 | 21.05 | 15,700 |
Apr 09, 2024 | 21.16 | 21.17 | 21.08 | 21.08 | 21.08 | 8,168 |
Apr 08, 2024 | 21.29 | 21.29 | 21.08 | 21.08 | 21.08 | 11,255 |
Apr 05, 2024 | 21.25 | 21.64 | 21.05 | 21.08 | 21.08 | 27,277 |
Apr 04, 2024 | 20.69 | 21.25 | 20.69 | 21.20 | 21.20 | 24,507 |
Apr 03, 2024 | 20.81 | 20.81 | 20.65 | 20.69 | 20.69 | 7,467 |
Apr 02, 2024 | 20.56 | 20.81 | 20.56 | 20.69 | 20.69 | 17,200 |
Apr 01, 2024 | 20.50 | 20.50 | 20.41 | 20.49 | 20.49 | 4,433 |
Mar 28, 2024 | 20.45 | 20.49 | 20.44 | 20.49 | 20.49 | 3,600 |
Mar 27, 2024 | 20.24 | 20.50 | 20.24 | 20.42 | 20.42 | 21,988 |
Mar 26, 2024 | 20.25 | 20.25 | 20.15 | 20.16 | 20.16 | 35,034 |
Mar 25, 2024 | 20.25 | 20.26 | 20.25 | 20.25 | 20.25 | 4,330 |
Mar 22, 2024 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | 6,401 |
Mar 21, 2024 | 20.20 | 20.27 | 20.19 | 20.26 | 20.26 | 7,100 |
Mar 20, 2024 | 20.30 | 20.30 | 20.11 | 20.15 | 20.15 | 6,300 |
Mar 19, 2024 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 5,000 |
Mar 18, 2024 | 20.36 | 20.36 | 20.25 | 20.25 | 20.25 | 4,750 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 400 |
Mar 13, 2024 | 20.40 | 20.44 | 20.35 | 20.44 | 20.44 | 1,700 |
Mar 12, 2024 | 20.36 | 20.49 | 20.36 | 20.49 | 20.49 | 2,341 |
Mar 11, 2024 | 20.36 | 20.37 | 20.36 | 20.36 | 20.36 | 1,600 |
Mar 08, 2024 | 20.35 | 20.68 | 20.35 | 20.37 | 20.37 | 3,203 |
Mar 07, 2024 | 20.31 | 20.39 | 20.20 | 20.39 | 20.39 | 11,600 |
Mar 06, 2024 | 20.25 | 20.48 | 20.25 | 20.35 | 20.35 | 8,211 |
Mar 05, 2024 | 20.30 | 20.31 | 20.26 | 20.26 | 20.26 | 6,891 |
Mar 04, 2024 | 20.25 | 20.30 | 20.25 | 20.25 | 20.25 | 2,504 |
Mar 01, 2024 | 20.28 | 20.33 | 20.26 | 20.26 | 20.26 | 4,650 |
Feb 29, 2024 | 20.25 | 20.31 | 20.20 | 20.29 | 20.29 | 2,100 |
Feb 28, 2024 | 20.25 | 20.31 | 20.25 | 20.25 | 20.25 | 3,073 |
Feb 27, 2024 | 20.19 | 20.22 | 20.11 | 20.21 | 20.21 | 12,537 |
Feb 26, 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | 3,475 |
Feb 23, 2024 | 20.25 | 20.25 | 20.13 | 20.13 | 20.13 | 1,587 |
Feb 22, 2024 | 20.12 | 20.12 | 20.11 | 20.12 | 20.12 | 2,500 |
Feb 21, 2024 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 3,721 |
Feb 20, 2024 | 20.10 | 20.15 | 20.05 | 20.11 | 20.11 | 3,200 |
Feb 16, 2024 | 20.06 | 20.12 | 20.05 | 20.12 | 20.12 | 9,425 |
Feb 15, 2024 | 20.05 | 20.15 | 20.01 | 20.05 | 20.05 | 6,282 |
Feb 14, 2024 | 20.05 | 20.40 | 19.80 | 20.06 | 20.06 | 33,141 |
Feb 14, 2024 | 0.36612 Dividend | |||||
Feb 13, 2024 | 20.05 | 20.26 | 19.99 | 20.06 | 19.69 | 23,070 |
Feb 12, 2024 | 20.11 | 20.11 | 20.00 | 20.05 | 19.68 | 20,080 |
Feb 09, 2024 | 20.09 | 20.15 | 20.09 | 20.10 | 19.73 | 8,100 |
Feb 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.63 | 312 |
Feb 07, 2024 | 20.15 | 20.32 | 19.99 | 19.99 | 19.63 | 1,500 |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 19.68 | 1,546 |
Feb 02, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.82 | 2,750 |
Feb 01, 2024 | 20.23 | 20.25 | 20.01 | 20.01 | 19.64 | 5,782 |
Jan 31, 2024 | 19.85 | 20.10 | 19.85 | 19.99 | 19.63 | 2,700 |
Jan 30, 2024 | 20.00 | 21.45 | 19.86 | 19.86 | 19.50 | 4,541 |
Jan 29, 2024 | 20.19 | 20.19 | 19.80 | 19.80 | 19.44 | 6,438 |
Jan 26, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.54 | 400 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 19.72 | 19.89 | 19.66 | 19.66 | 19.30 | 4,700 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 19.50 | 19.70 | 19.50 | 19.70 | 19.34 | 6,800 |
Jan 19, 2024 | 19.50 | 19.57 | 19.38 | 19.38 | 19.03 | 8,450 |
Jan 18, 2024 | 19.44 | 19.49 | 19.43 | 19.48 | 19.12 | 10,320 |
Jan 17, 2024 | 19.20 | 19.28 | 19.19 | 19.22 | 18.87 | 2,300 |
Jan 16, 2024 | 19.16 | 19.19 | 19.16 | 19.19 | 18.84 | 1,300 |
Jan 15, 2024 | 19.19 | 19.20 | 19.19 | 19.20 | 18.85 | 1,500 |
Jan 12, 2024 | 19.31 | 19.35 | 19.24 | 19.29 | 18.94 | 2,200 |
Jan 11, 2024 | 19.10 | 19.10 | 19.07 | 19.10 | 18.75 | 1,500 |
Jan 10, 2024 | 19.31 | 19.31 | 19.10 | 19.10 | 18.75 | 3,500 |
Jan 09, 2024 | 19.21 | 19.40 | 19.21 | 19.30 | 18.95 | 5,351 |
Jan 08, 2024 | 19.04 | 19.25 | 19.04 | 19.25 | 18.90 | 3,227 |
Jan 05, 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 18.75 | 520 |
Jan 04, 2024 | 19.22 | 19.23 | 19.09 | 19.09 | 18.74 | 1,800 |
Jan 03, 2024 | 19.04 | 19.11 | 19.04 | 19.11 | 18.76 | 1,200 |
Jan 02, 2024 | 19.02 | 19.10 | 19.02 | 19.10 | 18.75 | 1,501 |
Dec 29, 2023 | 18.99 | 19.05 | 18.99 | 19.04 | 18.69 | 1,900 |
Dec 28, 2023 | 18.80 | 18.95 | 18.80 | 18.95 | 18.60 | 27,669 |
Dec 27, 2023 | 19.36 | 19.36 | 19.14 | 19.14 | 18.79 | 3,500 |
Dec 22, 2023 | 19.06 | 19.41 | 18.90 | 19.40 | 19.05 | 13,150 |
Dec 21, 2023 | 19.14 | 19.15 | 18.98 | 18.98 | 18.63 | 7,210 |
Dec 20, 2023 | 19.12 | 19.14 | 19.12 | 19.12 | 18.77 | 3,410 |
Dec 19, 2023 | 19.30 | 19.30 | 19.10 | 19.10 | 18.75 | 14,020 |
Dec 18, 2023 | 19.26 | 19.35 | 19.20 | 19.30 | 18.95 | 17,220 |
Dec 15, 2023 | 19.36 | 19.36 | 19.23 | 19.26 | 18.91 | 2,050 |
Dec 14, 2023 | 19.41 | 19.43 | 19.32 | 19.36 | 19.01 | 3,072 |
Dec 13, 2023 | 19.24 | 19.98 | 19.22 | 19.25 | 18.90 | 32,304 |
Dec 12, 2023 | 19.20 | 19.45 | 19.10 | 19.20 | 18.85 | 7,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |