Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 19.49 | 19.50 | 19.47 | 19.48 | 19.48 | 2,962 |
Apr 26, 2024 | 19.38 | 19.45 | 19.38 | 19.45 | 19.45 | 3,708 |
Apr 25, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 5,500 |
Apr 24, 2024 | 19.38 | 19.40 | 19.21 | 19.21 | 19.21 | 2,575 |
Apr 23, 2024 | 19.40 | 19.40 | 19.34 | 19.34 | 19.34 | 900 |
Apr 22, 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 5,882 |
Apr 19, 2024 | 19.58 | 19.60 | 19.43 | 19.43 | 19.43 | 18,735 |
Apr 18, 2024 | 19.66 | 19.70 | 19.54 | 19.55 | 19.55 | 5,635 |
Apr 17, 2024 | 19.72 | 19.73 | 19.61 | 19.61 | 19.61 | 800 |
Apr 16, 2024 | 19.70 | 19.92 | 19.66 | 19.70 | 19.70 | 4,800 |
Apr 15, 2024 | 19.81 | 19.81 | 19.75 | 19.75 | 19.75 | 21,300 |
Apr 12, 2024 | 20.01 | 20.01 | 19.80 | 19.80 | 19.80 | 2,155 |
Apr 11, 2024 | 19.81 | 19.95 | 19.76 | 19.90 | 19.90 | 8,951 |
Apr 10, 2024 | 20.00 | 20.00 | 19.80 | 19.89 | 19.89 | 13,555 |
Apr 09, 2024 | 20.13 | 20.13 | 20.01 | 20.01 | 20.01 | 1,200 |
Apr 08, 2024 | 20.23 | 20.23 | 20.00 | 20.03 | 20.03 | 4,500 |
Apr 05, 2024 | 20.17 | 20.19 | 20.10 | 20.15 | 20.15 | 3,502 |
Apr 04, 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 20.11 | 1,519 |
Apr 03, 2024 | 20.15 | 20.15 | 20.02 | 20.08 | 20.08 | 10,866 |
Apr 02, 2024 | 20.44 | 20.44 | 20.08 | 20.08 | 20.08 | 2,400 |
Apr 01, 2024 | 20.40 | 20.40 | 20.33 | 20.36 | 20.36 | 2,600 |
Mar 28, 2024 | 20.34 | 20.38 | 20.28 | 20.38 | 20.38 | 5,500 |
Mar 27, 2024 | 20.03 | 20.15 | 20.03 | 20.15 | 20.15 | 2,050 |
Mar 26, 2024 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | 1,740 |
Mar 25, 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 20.07 | 600 |
Mar 22, 2024 | 20.10 | 20.14 | 20.00 | 20.00 | 20.00 | 5,804 |
Mar 21, 2024 | 20.20 | 20.20 | 20.14 | 20.19 | 20.19 | 2,800 |
Mar 20, 2024 | 20.15 | 20.15 | 20.03 | 20.03 | 20.03 | 3,300 |
Mar 19, 2024 | 19.93 | 20.09 | 19.93 | 20.01 | 20.01 | 2,282 |
Mar 18, 2024 | 20.06 | 20.06 | 20.01 | 20.01 | 20.01 | 10,600 |
Mar 15, 2024 | 20.08 | 20.20 | 20.05 | 20.07 | 20.07 | 9,971 |
Mar 14, 2024 | 20.01 | 20.19 | 20.01 | 20.19 | 20.19 | 720 |
Mar 13, 2024 | 20.13 | 20.14 | 20.04 | 20.04 | 20.04 | 1,613 |
Mar 12, 2024 | 20.13 | 20.13 | 20.02 | 20.08 | 20.08 | 3,100 |
Mar 11, 2024 | 20.21 | 20.21 | 20.13 | 20.13 | 20.13 | 1,200 |
Mar 08, 2024 | 20.25 | 20.25 | 19.97 | 19.98 | 19.98 | 34,400 |
Mar 07, 2024 | 20.05 | 20.19 | 19.97 | 19.97 | 19.97 | 4,150 |
Mar 06, 2024 | 19.95 | 19.96 | 19.95 | 19.96 | 19.96 | 400 |
Mar 05, 2024 | 19.88 | 19.91 | 19.85 | 19.91 | 19.91 | 3,143 |
Mar 04, 2024 | 20.14 | 20.14 | 19.80 | 19.80 | 19.80 | 1,850 |
Mar 01, 2024 | 19.88 | 19.95 | 19.88 | 19.89 | 19.89 | 2,000 |
Feb 29, 2024 | 20.00 | 20.20 | 19.99 | 20.00 | 20.00 | 1,500 |
Feb 28, 2024 | 20.07 | 20.07 | 19.96 | 20.04 | 20.04 | 14,980 |
Feb 28, 2024 | 0.325 Dividend | |||||
Feb 27, 2024 | 20.29 | 20.38 | 20.14 | 20.20 | 19.88 | 5,600 |
Feb 26, 2024 | 20.25 | 20.25 | 20.17 | 20.20 | 19.88 | 600 |
Feb 23, 2024 | 20.33 | 20.33 | 20.14 | 20.14 | 19.82 | 3,555 |
Feb 22, 2024 | 20.34 | 20.45 | 20.25 | 20.42 | 20.09 | 5,755 |
Feb 21, 2024 | 20.12 | 20.17 | 20.12 | 20.17 | 19.85 | 300 |
Feb 20, 2024 | 20.20 | 20.30 | 20.15 | 20.15 | 19.83 | 2,700 |
Feb 16, 2024 | 20.23 | 20.98 | 20.11 | 20.20 | 19.88 | 1,600 |
Feb 15, 2024 | 20.10 | 20.21 | 20.06 | 20.21 | 19.88 | 2,500 |
Feb 14, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.70 | 100 |
Feb 13, 2024 | 20.30 | 20.31 | 20.01 | 20.16 | 19.84 | 4,395 |
Feb 12, 2024 | 20.30 | 20.33 | 20.27 | 20.27 | 19.94 | 4,200 |
Feb 09, 2024 | 20.23 | 20.25 | 20.23 | 20.25 | 19.92 | 800 |
Feb 08, 2024 | 20.36 | 20.38 | 20.32 | 20.32 | 19.99 | 3,476 |
Feb 07, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.93 | - |
Feb 06, 2024 | 20.70 | 20.70 | 20.26 | 20.26 | 19.93 | 5,092 |
Feb 05, 2024 | 20.66 | 20.66 | 20.60 | 20.60 | 20.27 | 10,400 |
Feb 02, 2024 | 20.92 | 20.92 | 20.61 | 20.61 | 20.28 | 900 |
Feb 01, 2024 | 20.78 | 20.78 | 20.65 | 20.75 | 20.42 | 3,442 |
Jan 31, 2024 | 20.72 | 20.72 | 20.60 | 20.60 | 20.27 | 3,402 |
Jan 30, 2024 | 20.64 | 20.64 | 20.51 | 20.60 | 20.27 | 2,200 |
Jan 29, 2024 | 20.55 | 20.64 | 20.18 | 20.64 | 20.31 | 19,463 |
Jan 26, 2024 | 20.48 | 20.55 | 20.45 | 20.45 | 20.12 | 20,700 |
Jan 25, 2024 | 20.45 | 20.50 | 20.30 | 20.30 | 19.97 | 4,434 |
Jan 24, 2024 | 20.38 | 20.57 | 20.38 | 20.42 | 20.09 | 12,510 |
Jan 23, 2024 | 20.49 | 20.51 | 20.49 | 20.50 | 20.17 | 18,224 |
Jan 22, 2024 | 20.38 | 20.46 | 20.38 | 20.46 | 20.13 | 1,930 |
Jan 19, 2024 | 20.42 | 20.49 | 20.40 | 20.46 | 20.13 | 15,090 |
Jan 18, 2024 | 20.30 | 20.40 | 20.30 | 20.40 | 20.07 | 3,500 |
Jan 17, 2024 | 20.33 | 20.43 | 20.33 | 20.43 | 20.10 | 11,993 |
Jan 16, 2024 | 20.28 | 20.35 | 20.21 | 20.35 | 20.02 | 10,800 |
Jan 15, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.97 | 300 |
Jan 12, 2024 | 20.24 | 20.35 | 20.24 | 20.35 | 20.02 | 50,025 |
Jan 11, 2024 | 20.37 | 20.37 | 20.12 | 20.14 | 19.82 | 16,480 |
Jan 10, 2024 | 20.20 | 20.25 | 20.19 | 20.20 | 19.88 | 88,300 |
Jan 09, 2024 | 20.17 | 20.32 | 20.17 | 20.22 | 19.89 | 7,800 |
Jan 08, 2024 | 20.02 | 20.12 | 20.02 | 20.12 | 19.80 | 244 |
Jan 05, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 19.73 | 1,703 |
Jan 04, 2024 | 19.73 | 19.83 | 19.70 | 19.83 | 19.51 | 2,700 |
Jan 03, 2024 | 19.80 | 19.85 | 19.70 | 19.70 | 19.38 | 3,716 |
Jan 02, 2024 | 19.64 | 19.74 | 19.64 | 19.74 | 19.42 | 1,400 |
Dec 29, 2023 | 19.35 | 19.59 | 19.35 | 19.59 | 19.27 | 8,778 |
Dec 28, 2023 | 19.27 | 19.33 | 19.27 | 19.33 | 19.02 | 1,700 |
Dec 27, 2023 | 18.97 | 19.35 | 18.97 | 19.33 | 19.02 | 8,150 |
Dec 22, 2023 | 19.11 | 19.19 | 19.05 | 19.06 | 18.75 | 8,933 |
Dec 21, 2023 | 19.05 | 19.16 | 19.00 | 19.00 | 18.69 | 12,800 |
Dec 20, 2023 | 18.99 | 19.06 | 18.95 | 19.02 | 18.71 | 41,141 |
Dec 19, 2023 | 18.99 | 19.05 | 18.92 | 18.93 | 18.63 | 12,975 |
Dec 18, 2023 | 19.01 | 19.05 | 18.91 | 18.91 | 18.61 | 9,650 |
Dec 15, 2023 | 18.95 | 19.10 | 18.95 | 19.02 | 18.72 | 4,000 |
Dec 14, 2023 | 18.53 | 19.06 | 18.53 | 19.06 | 18.75 | 21,900 |
Dec 13, 2023 | 18.46 | 18.59 | 18.45 | 18.59 | 18.29 | 5,800 |
Dec 12, 2023 | 18.61 | 18.62 | 18.48 | 18.48 | 18.18 | 15,200 |
Dec 11, 2023 | 18.80 | 18.80 | 18.53 | 18.53 | 18.23 | 6,800 |
Dec 08, 2023 | 18.89 | 18.94 | 18.81 | 18.81 | 18.51 | 12,600 |
Dec 07, 2023 | 19.09 | 19.11 | 18.92 | 18.95 | 18.65 | 13,687 |
Dec 06, 2023 | 19.03 | 19.03 | 19.02 | 19.02 | 18.71 | 1,904 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |