Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.55 | 20.66 | 20.55 | 20.63 | 20.63 | 2,200 |
May 16, 2024 | 20.61 | 20.75 | 20.60 | 20.65 | 20.65 | 4,349 |
May 15, 2024 | 20.43 | 20.61 | 20.43 | 20.55 | 20.55 | 55,038 |
May 14, 2024 | 20.49 | 20.50 | 20.35 | 20.35 | 20.35 | 8,070 |
May 13, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
May 10, 2024 | 20.27 | 20.51 | 20.25 | 20.50 | 20.50 | 6,300 |
May 09, 2024 | 20.40 | 20.40 | 20.36 | 20.40 | 20.40 | 9,200 |
May 08, 2024 | 20.28 | 20.40 | 20.26 | 20.40 | 20.40 | 17,910 |
May 07, 2024 | 20.42 | 20.57 | 20.42 | 20.45 | 20.45 | 5,800 |
May 06, 2024 | 20.40 | 20.49 | 20.39 | 20.45 | 20.45 | 11,313 |
May 03, 2024 | 20.38 | 20.49 | 20.35 | 20.40 | 20.40 | 8,721 |
May 02, 2024 | 19.75 | 20.44 | 19.74 | 20.44 | 20.44 | 51,478 |
May 01, 2024 | 19.36 | 19.75 | 19.36 | 19.75 | 19.75 | 16,783 |
Apr 30, 2024 | 19.45 | 19.57 | 19.45 | 19.54 | 19.54 | 37,282 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |