Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.20 | 21.65 | 21.16 | 21.16 | 21.16 | 3,749 |
May 02, 2024 | 21.24 | 21.26 | 21.15 | 21.26 | 21.26 | 6,095 |
May 01, 2024 | 21.00 | 21.24 | 21.00 | 21.24 | 21.24 | 11,189 |
Apr 30, 2024 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | 9,732 |
Apr 29, 2024 | 20.85 | 21.01 | 20.82 | 20.99 | 20.99 | 3,250 |
Apr 26, 2024 | 20.74 | 20.90 | 20.74 | 20.86 | 20.86 | 6,453 |
Apr 25, 2024 | 20.66 | 20.66 | 20.61 | 20.65 | 20.65 | 1,800 |
Apr 24, 2024 | 20.61 | 20.70 | 20.61 | 20.62 | 20.62 | 7,594 |
Apr 23, 2024 | 20.62 | 20.62 | 20.59 | 20.61 | 20.61 | 3,864 |
Apr 22, 2024 | 20.60 | 20.61 | 20.56 | 20.59 | 20.59 | 6,215 |
Apr 19, 2024 | 20.54 | 20.70 | 20.54 | 20.60 | 20.60 | 13,711 |
Apr 18, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 3,900 |
Apr 17, 2024 | 20.54 | 20.54 | 20.50 | 20.50 | 20.50 | 8,550 |
Apr 16, 2024 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | 2,294 |
Apr 15, 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | 2,600 |
Apr 12, 2024 | 20.58 | 20.58 | 20.40 | 20.55 | 20.55 | 4,991 |
Apr 11, 2024 | 20.60 | 20.60 | 20.58 | 20.58 | 20.58 | 2,100 |
Apr 10, 2024 | 20.56 | 20.60 | 20.55 | 20.60 | 20.60 | 16,100 |
Apr 09, 2024 | 20.52 | 20.55 | 20.50 | 20.50 | 20.50 | 976 |
Apr 08, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 1,700 |
Apr 05, 2024 | 20.40 | 20.46 | 20.40 | 20.46 | 20.46 | 1,400 |
Apr 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 800 |
Apr 03, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Apr 02, 2024 | 20.38 | 20.40 | 20.38 | 20.39 | 20.39 | 1,400 |
Apr 01, 2024 | 20.36 | 20.38 | 20.35 | 20.35 | 20.35 | 1,264 |
Mar 28, 2024 | 20.21 | 20.50 | 20.21 | 20.50 | 20.50 | 2,254 |
Mar 27, 2024 | 20.22 | 20.25 | 20.20 | 20.25 | 20.25 | 3,396 |
Mar 26, 2024 | 20.20 | 20.30 | 20.15 | 20.30 | 20.30 | 6,802 |
Mar 25, 2024 | 20.21 | 20.25 | 20.15 | 20.15 | 20.15 | 5,600 |
Mar 22, 2024 | 20.30 | 20.30 | 20.21 | 20.21 | 20.21 | 5,852 |
Mar 21, 2024 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | 1,325 |
Mar 20, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 100 |
Mar 19, 2024 | 20.20 | 20.20 | 20.15 | 20.16 | 20.16 | 1,240 |
Mar 18, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Mar 15, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Mar 14, 2024 | 20.37 | 20.37 | 20.00 | 20.24 | 20.24 | 1,674 |
Mar 14, 2024 | 0.315313 Dividend | |||||
Mar 13, 2024 | 20.26 | 20.45 | 20.26 | 20.45 | 20.13 | 4,102 |
Mar 12, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 19.89 | 3,500 |
Mar 11, 2024 | 20.22 | 20.23 | 20.20 | 20.20 | 19.89 | 1,874 |
Mar 08, 2024 | 19.92 | 20.20 | 19.92 | 20.16 | 19.85 | 3,000 |
Mar 07, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 19.79 | 5,000 |
Mar 06, 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 19.69 | 2,787 |
Mar 05, 2024 | 19.90 | 19.98 | 19.88 | 19.98 | 19.67 | 2,300 |
Mar 04, 2024 | 19.95 | 19.97 | 19.84 | 19.97 | 19.66 | 3,600 |
Mar 01, 2024 | 19.94 | 19.95 | 19.89 | 19.90 | 19.59 | 3,100 |
Feb 29, 2024 | 19.92 | 19.95 | 19.92 | 19.95 | 19.64 | 600 |
Feb 28, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.53 | 350 |
Feb 27, 2024 | 19.70 | 19.85 | 19.70 | 19.85 | 19.54 | 739 |
Feb 26, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.35 | 100 |
Feb 23, 2024 | 19.73 | 19.76 | 19.73 | 19.76 | 19.46 | 465 |
Feb 22, 2024 | 19.75 | 19.80 | 19.75 | 19.80 | 19.49 | 2,200 |
Feb 21, 2024 | 19.65 | 19.75 | 19.61 | 19.75 | 19.45 | 864 |
Feb 20, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 19.35 | 2,100 |
Feb 16, 2024 | 19.68 | 19.69 | 19.68 | 19.69 | 19.39 | 1,600 |
Feb 15, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.28 | 293 |
Feb 14, 2024 | 19.36 | 19.49 | 19.36 | 19.44 | 19.14 | 3,020 |
Feb 13, 2024 | 19.41 | 19.45 | 19.38 | 19.45 | 19.15 | 900 |
Feb 12, 2024 | 19.38 | 19.39 | 19.38 | 19.39 | 19.09 | 500 |
Feb 09, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 18.95 | 3,200 |
Feb 08, 2024 | 19.87 | 19.87 | 18.51 | 19.20 | 18.90 | 34,433 |
Feb 07, 2024 | 20.10 | 20.28 | 20.06 | 20.06 | 19.75 | 1,600 |
Feb 06, 2024 | 20.25 | 20.25 | 20.15 | 20.22 | 19.90 | 3,831 |
Feb 05, 2024 | 20.15 | 20.30 | 20.15 | 20.25 | 19.94 | 1,500 |
Feb 02, 2024 | 20.02 | 20.20 | 20.00 | 20.20 | 19.89 | 8,100 |
Feb 01, 2024 | 19.90 | 20.13 | 19.90 | 20.07 | 19.76 | 2,990 |
Jan 31, 2024 | 19.91 | 19.99 | 19.91 | 19.96 | 19.65 | 5,712 |
Jan 30, 2024 | 20.00 | 20.10 | 19.88 | 20.05 | 19.74 | 2,300 |
Jan 29, 2024 | 19.75 | 19.95 | 19.73 | 19.95 | 19.64 | 9,510 |
Jan 26, 2024 | 19.95 | 20.00 | 19.75 | 19.89 | 19.58 | 7,569 |
Jan 25, 2024 | 19.91 | 20.12 | 19.91 | 20.01 | 19.70 | 8,539 |
Jan 24, 2024 | 19.50 | 19.94 | 19.50 | 19.94 | 19.63 | 6,884 |
Jan 23, 2024 | 19.70 | 19.90 | 19.69 | 19.69 | 19.39 | 1,500 |
Jan 22, 2024 | 19.85 | 19.95 | 19.84 | 19.95 | 19.64 | 1,500 |
Jan 19, 2024 | 19.75 | 19.85 | 19.72 | 19.85 | 19.54 | 12,017 |
Jan 18, 2024 | 19.72 | 19.75 | 19.71 | 19.75 | 19.45 | 5,593 |
Jan 17, 2024 | 19.75 | 19.83 | 19.69 | 19.75 | 19.45 | 8,774 |
Jan 16, 2024 | 19.62 | 19.72 | 19.62 | 19.72 | 19.42 | 6,150 |
Jan 15, 2024 | 19.61 | 19.62 | 19.60 | 19.62 | 19.32 | 25,800 |
Jan 12, 2024 | 19.75 | 19.75 | 19.40 | 19.50 | 19.20 | 7,103 |
Jan 11, 2024 | 19.80 | 19.80 | 19.75 | 19.75 | 19.45 | 200 |
Jan 10, 2024 | 19.55 | 19.74 | 19.55 | 19.74 | 19.44 | 4,362 |
Jan 09, 2024 | 19.60 | 19.60 | 19.59 | 19.59 | 19.29 | 1,100 |
Jan 08, 2024 | 19.50 | 19.61 | 19.50 | 19.61 | 19.31 | 1,900 |
Jan 05, 2024 | 19.35 | 19.44 | 19.35 | 19.43 | 19.13 | 3,500 |
Jan 04, 2024 | 19.25 | 19.34 | 19.25 | 19.34 | 19.04 | 330 |
Jan 03, 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 18.81 | 2,823 |
Jan 02, 2024 | 18.71 | 18.97 | 18.71 | 18.97 | 18.68 | 1,900 |
Dec 29, 2023 | 18.48 | 18.79 | 18.48 | 18.79 | 18.50 | 3,444 |
Dec 28, 2023 | 18.38 | 18.48 | 18.38 | 18.48 | 18.20 | 1,100 |
Dec 27, 2023 | 18.50 | 18.50 | 18.43 | 18.46 | 18.18 | 4,564 |
Dec 22, 2023 | 18.40 | 18.45 | 18.35 | 18.45 | 18.17 | 3,600 |
Dec 21, 2023 | 18.50 | 18.56 | 18.45 | 18.45 | 18.17 | 6,569 |
Dec 20, 2023 | 18.66 | 18.66 | 18.50 | 18.51 | 18.22 | 5,044 |
Dec 19, 2023 | 18.63 | 18.66 | 18.62 | 18.66 | 18.37 | 1,200 |
Dec 18, 2023 | 18.52 | 18.69 | 18.50 | 18.69 | 18.40 | 4,800 |
Dec 15, 2023 | 18.75 | 18.75 | 18.54 | 18.54 | 18.25 | 8,752 |
Dec 14, 2023 | 18.43 | 18.64 | 18.43 | 18.64 | 18.35 | 1,965 |
Dec 14, 2023 | 0.315313 Dividend | |||||
Dec 13, 2023 | 18.45 | 18.50 | 18.31 | 18.50 | 17.90 | 21,705 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |