Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 22.70 | 22.78 | 22.70 | 22.78 | 22.78 | 396 |
May 14, 2024 | 22.31 | 22.41 | 22.31 | 22.41 | 22.41 | 300 |
May 13, 2024 | 22.25 | 22.25 | 22.04 | 22.17 | 22.17 | 3,100 |
May 13, 2024 | 0.065 Dividend | |||||
May 10, 2024 | 22.48 | 22.48 | 22.44 | 22.48 | 22.41 | 800 |
May 09, 2024 | 22.32 | 22.32 | 22.26 | 22.26 | 22.20 | 100 |
May 08, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.93 | 100 |
May 07, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.99 | 100 |
May 06, 2024 | 22.16 | 22.20 | 22.12 | 22.13 | 22.07 | 600 |
May 03, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.80 | 200 |
May 02, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.73 | 100 |
May 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - |
Apr 30, 2024 | 21.96 | 22.12 | 21.59 | 21.59 | 21.53 | 900 |
Apr 29, 2024 | 22.06 | 22.11 | 22.06 | 22.11 | 22.05 | 200 |
Apr 26, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | 100 |
Apr 25, 2024 | 21.73 | 21.99 | 21.73 | 21.92 | 21.86 | 2,200 |
Apr 24, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.81 | 100 |
Apr 23, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | 100 |
Apr 22, 2024 | 22.11 | 22.13 | 22.03 | 22.06 | 22.00 | 2,900 |
Apr 19, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.41 | 100 |
Apr 18, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.37 | 100 |
Apr 17, 2024 | 22.52 | 22.52 | 22.38 | 22.38 | 22.32 | 500 |
Apr 16, 2024 | 22.39 | 22.50 | 22.37 | 22.50 | 22.43 | 400 |
Apr 15, 2024 | 22.19 | 22.59 | 22.19 | 22.51 | 22.45 | 2,200 |
Apr 12, 2024 | 22.60 | 22.60 | 22.30 | 22.32 | 22.25 | 1,700 |
Apr 11, 2024 | 22.22 | 22.55 | 22.22 | 22.53 | 22.46 | 700 |
Apr 11, 2024 | 0.066 Dividend | |||||
Apr 10, 2024 | 22.67 | 22.67 | 22.29 | 22.29 | 22.16 | 2,500 |
Apr 09, 2024 | 22.69 | 22.69 | 22.63 | 22.68 | 22.55 | 300 |
Apr 08, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | 300 |
Apr 05, 2024 | 22.11 | 22.44 | 22.11 | 22.36 | 22.23 | 1,800 |
Apr 04, 2024 | 22.19 | 22.19 | 22.10 | 22.10 | 21.97 | 2,200 |
Apr 03, 2024 | 22.01 | 22.18 | 22.01 | 22.18 | 22.05 | 500 |
Apr 02, 2024 | 21.88 | 21.96 | 21.88 | 21.96 | 21.83 | 500 |
Apr 01, 2024 | 21.86 | 21.87 | 21.71 | 21.73 | 21.60 | 1,600 |
Mar 28, 2024 | 21.51 | 21.66 | 21.51 | 21.60 | 21.48 | 700 |
Mar 27, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.24 | 100 |
Mar 26, 2024 | 21.26 | 21.26 | 21.17 | 21.17 | 21.05 | 300 |
Mar 25, 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.78 | 3,100 |
Mar 22, 2024 | 21.06 | 21.06 | 20.96 | 21.01 | 20.89 | 700 |
Mar 21, 2024 | 21.04 | 21.08 | 20.95 | 21.08 | 20.95 | 62,200 |
Mar 20, 2024 | 20.92 | 21.14 | 20.92 | 21.09 | 20.97 | 2,800 |
Mar 19, 2024 | 20.89 | 21.19 | 20.82 | 20.88 | 20.76 | 1,300 |
Mar 18, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.78 | 100 |
Mar 15, 2024 | 20.89 | 20.92 | 20.89 | 20.90 | 20.78 | 500 |
Mar 14, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.84 | 100 |
Mar 13, 2024 | 21.13 | 21.24 | 21.00 | 21.14 | 21.01 | 9,200 |
Mar 13, 2024 | 0.063 Dividend | |||||
Mar 12, 2024 | 21.34 | 21.34 | 21.13 | 21.15 | 20.96 | 4,200 |
Mar 11, 2024 | 21.54 | 21.56 | 21.47 | 21.47 | 21.28 | 2,000 |
Mar 08, 2024 | 21.44 | 21.59 | 21.44 | 21.48 | 21.29 | 2,200 |
Mar 07, 2024 | 21.09 | 21.18 | 21.05 | 21.18 | 20.99 | 2,600 |
Mar 06, 2024 | 20.95 | 21.08 | 20.82 | 21.00 | 20.81 | 229,000 |
Mar 05, 2024 | 20.85 | 20.85 | 20.79 | 20.79 | 20.61 | 4,500 |
Mar 04, 2024 | 20.38 | 20.64 | 20.38 | 20.64 | 20.46 | 800 |
Mar 01, 2024 | 19.90 | 20.28 | 19.90 | 20.28 | 20.10 | 300 |
Feb 29, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 100 |
Feb 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 100 |
Feb 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 100 |
Feb 26, 2024 | 19.67 | 19.77 | 19.67 | 19.77 | 19.60 | 100 |
Feb 23, 2024 | 19.69 | 19.81 | 19.69 | 19.81 | 19.64 | 100 |
Feb 22, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | 100 |
Feb 21, 2024 | 20.35 | 20.35 | 19.69 | 19.69 | 19.52 | 1,000 |
Feb 20, 2024 | 19.69 | 19.69 | 19.68 | 19.68 | 19.51 | 300 |
Feb 16, 2024 | 19.50 | 19.56 | 19.50 | 19.56 | 19.39 | 600 |
Feb 15, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.31 | 100 |
Feb 14, 2024 | 19.28 | 19.29 | 19.27 | 19.29 | 19.12 | 400 |
Feb 13, 2024 | 19.44 | 19.45 | 19.38 | 19.38 | 19.21 | 3,300 |
Feb 13, 2024 | 0.058 Dividend | |||||
Feb 12, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.61 | 100 |
Feb 09, 2024 | 19.88 | 19.89 | 19.85 | 19.89 | 19.66 | 500 |
Feb 08, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.80 | 100 |
Feb 07, 2024 | 20.11 | 20.14 | 20.06 | 20.14 | 19.90 | 1,400 |
Feb 06, 2024 | 20.07 | 20.16 | 20.07 | 20.16 | 19.92 | 2,700 |
Feb 05, 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 19.76 | 5,300 |
Feb 02, 2024 | 20.20 | 20.31 | 20.20 | 20.31 | 20.08 | 700 |
Feb 01, 2024 | 20.55 | 20.64 | 20.54 | 20.58 | 20.34 | 900 |
Jan 31, 2024 | 20.34 | 20.34 | 20.23 | 20.23 | 19.99 | 500 |
Jan 30, 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.01 | 800 |
Jan 29, 2024 | 20.11 | 20.15 | 20.09 | 20.15 | 19.92 | 1,000 |
Jan 26, 2024 | 19.93 | 20.00 | 19.93 | 20.00 | 19.76 | 300 |
Jan 25, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.74 | 100 |
Jan 24, 2024 | 19.88 | 19.93 | 19.84 | 19.88 | 19.64 | 5,300 |
Jan 23, 2024 | 20.03 | 20.07 | 19.95 | 20.07 | 19.84 | 7,300 |
Jan 22, 2024 | 20.08 | 20.08 | 20.03 | 20.03 | 19.79 | 400 |
Jan 19, 2024 | 20.19 | 20.19 | 20.07 | 20.07 | 19.83 | 1,900 |
Jan 18, 2024 | 19.89 | 19.99 | 19.89 | 19.98 | 19.75 | 2,700 |
Jan 17, 2024 | 19.92 | 19.97 | 19.89 | 19.93 | 19.70 | 500 |
Jan 16, 2024 | 20.52 | 20.52 | 20.25 | 20.25 | 20.01 | 200 |
Jan 12, 2024 | 20.63 | 20.63 | 20.50 | 20.50 | 20.26 | 300 |
Jan 12, 2024 | 0.059 Dividend | |||||
Jan 11, 2024 | 20.37 | 20.38 | 20.29 | 20.29 | 20.00 | 200 |
Jan 10, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.90 | 400 |
Jan 09, 2024 | 20.02 | 20.26 | 20.02 | 20.26 | 19.96 | 1,300 |
Jan 08, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.92 | 100 |
Jan 05, 2024 | 20.59 | 20.59 | 20.29 | 20.34 | 20.05 | 2,400 |
Jan 04, 2024 | 20.37 | 20.45 | 20.34 | 20.42 | 20.12 | 1,800 |
Jan 03, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.17 | 100 |
Jan 02, 2024 | 20.71 | 20.72 | 20.71 | 20.71 | 20.41 | 400 |
Dec 29, 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 20.54 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |