Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.16 | 20.16 | 20.07 | 20.07 | 20.07 | 1,600 |
May 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 400 |
May 16, 2024 | 0.3063 Dividend | |||||
May 15, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.01 | - |
May 14, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.01 | 100 |
May 13, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.93 | 500 |
May 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.04 | - |
May 09, 2024 | 20.22 | 20.35 | 20.22 | 20.35 | 20.04 | 2,300 |
May 08, 2024 | 20.04 | 20.46 | 20.04 | 20.33 | 20.02 | 5,200 |
May 07, 2024 | 20.36 | 20.36 | 20.04 | 20.04 | 19.74 | 870 |
May 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | 773 |
May 03, 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 19.70 | 1,500 |
May 02, 2024 | 19.49 | 19.99 | 19.49 | 19.79 | 19.49 | 5,000 |
May 01, 2024 | 19.28 | 19.31 | 19.27 | 19.30 | 19.01 | 2,400 |
Apr 30, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.98 | 300 |
Apr 29, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | - |
Apr 26, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | - |
Apr 25, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | - |
Apr 24, 2024 | 19.09 | 19.10 | 19.09 | 19.10 | 18.81 | 350 |
Apr 23, 2024 | 19.01 | 19.04 | 19.01 | 19.04 | 18.75 | 311 |
Apr 22, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.70 | 1,000 |
Apr 19, 2024 | 19.05 | 19.05 | 19.00 | 19.00 | 18.71 | 1,300 |
Apr 18, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.98 | 400 |
Apr 17, 2024 | 19.11 | 19.22 | 19.10 | 19.18 | 18.89 | 1,700 |
Apr 16, 2024 | 19.01 | 19.01 | 18.97 | 19.00 | 18.71 | 3,000 |
Apr 15, 2024 | 19.50 | 19.58 | 19.11 | 19.15 | 18.86 | 1,040 |
Apr 12, 2024 | 19.67 | 19.67 | 19.36 | 19.39 | 19.10 | 2,000 |
Apr 11, 2024 | 19.50 | 19.50 | 19.37 | 19.37 | 19.08 | 857 |
Apr 10, 2024 | 19.64 | 19.64 | 19.52 | 19.52 | 19.23 | 1,200 |
Apr 09, 2024 | 19.79 | 19.79 | 19.63 | 19.63 | 19.33 | 600 |
Apr 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | - |
Apr 05, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | - |
Apr 04, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | - |
Apr 03, 2024 | 19.75 | 19.80 | 19.75 | 19.80 | 19.50 | 400 |
Apr 02, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.60 | 200 |
Apr 01, 2024 | 19.96 | 19.97 | 19.96 | 19.96 | 19.66 | 1,200 |
Mar 28, 2024 | 19.97 | 19.97 | 19.86 | 19.86 | 19.56 | 3,900 |
Mar 27, 2024 | 20.07 | 20.07 | 20.05 | 20.05 | 19.75 | 1,200 |
Mar 26, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.64 | - |
Mar 25, 2024 | 20.00 | 20.00 | 19.90 | 19.94 | 19.64 | 1,800 |
Mar 22, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.71 | 100 |
Mar 21, 2024 | 19.95 | 20.05 | 19.95 | 20.05 | 19.75 | 400 |
Mar 20, 2024 | 19.64 | 19.86 | 19.64 | 19.86 | 19.56 | 400 |
Mar 19, 2024 | 19.86 | 19.86 | 19.62 | 19.62 | 19.32 | 1,200 |
Mar 18, 2024 | 20.01 | 20.24 | 20.00 | 20.00 | 19.70 | 1,743 |
Mar 15, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.72 | - |
Mar 14, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.72 | - |
Mar 13, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.72 | - |
Mar 12, 2024 | 20.05 | 20.05 | 20.01 | 20.02 | 19.72 | 4,400 |
Mar 11, 2024 | 20.01 | 20.01 | 19.85 | 19.85 | 19.55 | 901 |
Mar 08, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.68 | - |
Mar 07, 2024 | 19.75 | 19.99 | 19.75 | 19.98 | 19.68 | 916 |
Mar 06, 2024 | 19.91 | 19.91 | 19.80 | 19.80 | 19.50 | 3,001 |
Mar 05, 2024 | 19.52 | 19.95 | 19.52 | 19.95 | 19.65 | 2,200 |
Mar 04, 2024 | 19.75 | 19.76 | 19.75 | 19.76 | 19.46 | 300 |
Mar 01, 2024 | 20.01 | 20.01 | 19.82 | 19.82 | 19.52 | 6,700 |
Feb 29, 2024 | 20.06 | 20.06 | 20.05 | 20.06 | 19.76 | 1,400 |
Feb 28, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.87 | 301 |
Feb 27, 2024 | 20.01 | 20.20 | 20.01 | 20.20 | 19.90 | 400 |
Feb 26, 2024 | 20.34 | 20.34 | 20.10 | 20.11 | 19.81 | 1,653 |
Feb 23, 2024 | 20.50 | 20.50 | 20.49 | 20.50 | 20.19 | 975 |
Feb 22, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.21 | - |
Feb 21, 2024 | 20.23 | 20.52 | 20.18 | 20.52 | 20.21 | 1,230 |
Feb 20, 2024 | 20.53 | 20.54 | 20.30 | 20.47 | 20.16 | 1,700 |
Feb 16, 2024 | 20.46 | 20.60 | 20.30 | 20.30 | 19.99 | 3,450 |
Feb 15, 2024 | 20.47 | 20.47 | 20.35 | 20.46 | 20.15 | 1,100 |
Feb 15, 2024 | 0.3063 Dividend | |||||
Feb 14, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.88 | 200 |
Feb 13, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.70 | - |
Feb 12, 2024 | 20.29 | 20.30 | 20.29 | 20.30 | 19.70 | 400 |
Feb 09, 2024 | 20.39 | 20.39 | 20.38 | 20.39 | 19.78 | 1,220 |
Feb 08, 2024 | 20.69 | 20.71 | 20.65 | 20.65 | 20.03 | 400 |
Feb 07, 2024 | 21.02 | 21.02 | 20.90 | 20.90 | 20.28 | 1,300 |
Feb 06, 2024 | 20.97 | 21.09 | 20.96 | 21.09 | 20.46 | 1,503 |
Feb 05, 2024 | 20.92 | 21.15 | 20.81 | 20.81 | 20.19 | 6,300 |
Feb 02, 2024 | 20.84 | 21.40 | 20.49 | 20.82 | 20.20 | 4,100 |
Feb 01, 2024 | 20.22 | 20.75 | 20.22 | 20.74 | 20.12 | 4,700 |
Jan 31, 2024 | 20.23 | 20.23 | 20.22 | 20.22 | 19.62 | 900 |
Jan 30, 2024 | 20.23 | 20.30 | 20.21 | 20.21 | 19.61 | 2,248 |
Jan 29, 2024 | 20.23 | 20.25 | 20.23 | 20.25 | 19.65 | 900 |
Jan 26, 2024 | 20.22 | 20.49 | 20.22 | 20.49 | 19.88 | 4,350 |
Jan 25, 2024 | 20.23 | 20.24 | 20.22 | 20.22 | 19.62 | 2,400 |
Jan 24, 2024 | 20.23 | 20.23 | 20.22 | 20.22 | 19.62 | 800 |
Jan 23, 2024 | 20.10 | 20.10 | 20.08 | 20.10 | 19.50 | 853 |
Jan 22, 2024 | 20.24 | 20.31 | 20.10 | 20.31 | 19.70 | 1,414 |
Jan 19, 2024 | 20.16 | 20.19 | 20.16 | 20.19 | 19.59 | 2,150 |
Jan 18, 2024 | 19.95 | 19.99 | 19.95 | 19.99 | 19.39 | 400 |
Jan 17, 2024 | 19.98 | 19.99 | 19.95 | 19.95 | 19.36 | 3,000 |
Jan 16, 2024 | 19.77 | 19.98 | 19.76 | 19.77 | 19.18 | 800 |
Jan 15, 2024 | 19.88 | 19.88 | 19.76 | 19.76 | 19.17 | 2,240 |
Jan 12, 2024 | 19.85 | 19.85 | 19.84 | 19.85 | 19.26 | 700 |
Jan 11, 2024 | 19.90 | 19.99 | 19.77 | 19.77 | 19.18 | 2,600 |
Jan 10, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.26 | 1,600 |
Jan 09, 2024 | 19.95 | 19.95 | 19.75 | 19.75 | 19.16 | 880 |
Jan 08, 2024 | 19.58 | 19.66 | 19.58 | 19.65 | 19.06 | 444 |
Jan 05, 2024 | 19.50 | 19.62 | 19.50 | 19.62 | 19.04 | 1,300 |
Jan 04, 2024 | 19.60 | 19.60 | 19.54 | 19.54 | 18.96 | 200 |
Jan 03, 2024 | 19.39 | 19.44 | 19.38 | 19.43 | 18.85 | 1,400 |
Jan 02, 2024 | 19.28 | 19.39 | 19.24 | 19.38 | 18.80 | 1,377 |
Dec 29, 2023 | 19.22 | 19.46 | 19.22 | 19.45 | 18.87 | 1,003 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |