Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 20.29 | 20.29 | 20.18 | 20.18 | 20.18 | 400 |
May 31, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
May 31, 2024 | 0.321875 Dividend | |||||
May 30, 2024 | 20.51 | 20.51 | 20.44 | 20.50 | 20.18 | 2,300 |
May 29, 2024 | 20.55 | 20.55 | 20.54 | 20.55 | 20.23 | 1,500 |
May 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.28 | 36,000 |
May 27, 2024 | 20.47 | 20.72 | 20.47 | 20.72 | 20.39 | 16,838 |
May 24, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.10 | - |
May 23, 2024 | 20.34 | 20.42 | 20.33 | 20.42 | 20.10 | 2,938 |
May 22, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.04 | - |
May 21, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.04 | - |
May 17, 2024 | 20.35 | 20.36 | 20.35 | 20.36 | 20.04 | 200 |
May 16, 2024 | 20.36 | 20.36 | 20.35 | 20.35 | 20.03 | 450 |
May 15, 2024 | 20.20 | 20.26 | 20.15 | 20.25 | 19.93 | 6,900 |
May 14, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | 600 |
May 13, 2024 | 20.15 | 20.15 | 20.14 | 20.14 | 19.82 | 1,304 |
May 10, 2024 | 20.21 | 20.27 | 20.20 | 20.25 | 19.93 | 3,900 |
May 09, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.98 | - |
May 08, 2024 | 20.16 | 20.30 | 20.15 | 20.30 | 19.98 | 7,000 |
May 07, 2024 | 20.22 | 20.26 | 20.20 | 20.20 | 19.88 | 5,360 |
May 06, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.87 | 907 |
May 03, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.86 | 600 |
May 02, 2024 | 19.51 | 19.74 | 19.50 | 19.74 | 19.43 | 3,256 |
May 01, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.12 | 100 |
Apr 30, 2024 | 19.11 | 19.30 | 19.11 | 19.30 | 19.00 | 3,413 |
Apr 29, 2024 | 19.10 | 19.12 | 19.10 | 19.12 | 18.82 | 1,000 |
Apr 26, 2024 | 19.09 | 19.17 | 19.09 | 19.17 | 18.87 | 2,800 |
Apr 25, 2024 | 18.96 | 19.00 | 18.96 | 19.00 | 18.70 | 4,800 |
Apr 24, 2024 | 18.96 | 19.00 | 18.95 | 19.00 | 18.70 | 800 |
Apr 23, 2024 | 19.00 | 19.00 | 18.97 | 18.97 | 18.67 | 1,000 |
Apr 22, 2024 | 19.15 | 19.15 | 18.95 | 18.96 | 18.66 | 2,009 |
Apr 19, 2024 | 19.55 | 19.55 | 19.11 | 19.11 | 18.81 | 5,264 |
Apr 18, 2024 | 19.23 | 19.32 | 19.23 | 19.32 | 19.02 | 1,300 |
Apr 17, 2024 | 19.34 | 19.38 | 19.32 | 19.32 | 19.02 | 1,100 |
Apr 16, 2024 | 19.50 | 19.51 | 19.48 | 19.49 | 19.18 | 9,685 |
Apr 15, 2024 | 19.60 | 19.60 | 19.33 | 19.39 | 19.09 | 2,600 |
Apr 12, 2024 | 19.55 | 19.60 | 19.55 | 19.59 | 19.28 | 27,666 |
Apr 11, 2024 | 19.57 | 19.57 | 19.53 | 19.55 | 19.24 | 17,700 |
Apr 10, 2024 | 19.60 | 19.60 | 19.45 | 19.56 | 19.25 | 4,425 |
Apr 09, 2024 | 19.81 | 19.81 | 19.60 | 19.60 | 19.29 | 900 |
Apr 08, 2024 | 19.85 | 19.85 | 19.59 | 19.59 | 19.28 | 6,600 |
Apr 05, 2024 | 19.70 | 19.81 | 19.70 | 19.80 | 19.49 | 7,100 |
Apr 04, 2024 | 19.90 | 19.90 | 19.74 | 19.74 | 19.43 | 7,100 |
Apr 03, 2024 | 19.80 | 19.80 | 19.72 | 19.72 | 19.41 | 800 |
Apr 02, 2024 | 20.00 | 20.00 | 19.89 | 19.89 | 19.58 | 1,933 |
Apr 01, 2024 | 20.02 | 20.02 | 20.00 | 20.00 | 19.69 | 647 |
Mar 28, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.73 | - |
Mar 27, 2024 | 20.05 | 20.05 | 20.04 | 20.04 | 19.73 | 1,191 |
Mar 26, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.59 | 7,428 |
Mar 25, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.59 | 2,300 |
Mar 22, 2024 | 19.99 | 20.00 | 19.90 | 19.97 | 19.66 | 4,200 |
Mar 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.69 | 500 |
Mar 20, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.62 | 600 |
Mar 19, 2024 | 19.90 | 19.95 | 19.89 | 19.95 | 19.64 | 1,566 |
Mar 18, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.64 | - |
Mar 15, 2024 | 19.95 | 19.96 | 19.73 | 19.95 | 19.64 | 10,300 |
Mar 14, 2024 | 19.80 | 19.94 | 19.76 | 19.94 | 19.63 | 3,427 |
Mar 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.54 | 2,300 |
Mar 12, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.57 | 600 |
Mar 11, 2024 | 19.62 | 19.91 | 19.62 | 19.90 | 19.59 | 1,800 |
Mar 08, 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.59 | 800 |
Mar 07, 2024 | 19.66 | 19.94 | 19.66 | 19.94 | 19.63 | 2,500 |
Mar 06, 2024 | 19.66 | 19.66 | 19.65 | 19.65 | 19.34 | 1,300 |
Mar 05, 2024 | 19.80 | 19.80 | 19.62 | 19.64 | 19.33 | 7,522 |
Mar 04, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.45 | - |
Mar 01, 2024 | 19.81 | 19.81 | 19.76 | 19.76 | 19.45 | 497 |
Feb 29, 2024 | 19.92 | 19.92 | 19.81 | 19.81 | 19.50 | 769 |
Feb 28, 2024 | 19.70 | 19.76 | 19.70 | 19.76 | 19.45 | 1,131 |
Feb 28, 2024 | 0.321875 Dividend | |||||
Feb 27, 2024 | 20.04 | 20.05 | 19.95 | 19.95 | 19.32 | 1,376 |
Feb 26, 2024 | 20.05 | 20.05 | 19.99 | 19.99 | 19.36 | 1,200 |
Feb 23, 2024 | 20.11 | 20.16 | 20.08 | 20.08 | 19.45 | 650 |
Feb 22, 2024 | 20.05 | 20.10 | 20.00 | 20.09 | 19.46 | 7,260 |
Feb 21, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.52 | 100 |
Feb 20, 2024 | 19.82 | 19.82 | 19.81 | 19.81 | 19.18 | 5,950 |
Feb 16, 2024 | 19.90 | 19.90 | 19.80 | 19.80 | 19.17 | 3,000 |
Feb 15, 2024 | 19.99 | 19.99 | 19.95 | 19.99 | 19.36 | 400 |
Feb 14, 2024 | 19.80 | 19.82 | 19.80 | 19.82 | 19.19 | 1,200 |
Feb 13, 2024 | 19.99 | 19.99 | 19.75 | 19.80 | 19.17 | 4,800 |
Feb 12, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.29 | 100 |
Feb 09, 2024 | 19.89 | 19.89 | 19.88 | 19.89 | 19.26 | 1,200 |
Feb 08, 2024 | 19.93 | 20.01 | 19.89 | 19.89 | 19.26 | 8,860 |
Feb 07, 2024 | 19.92 | 20.02 | 19.92 | 20.00 | 19.37 | 1,100 |
Feb 06, 2024 | 20.01 | 20.18 | 20.01 | 20.01 | 19.38 | 2,800 |
Feb 05, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 19.56 | 4,210 |
Feb 02, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.61 | - |
Feb 01, 2024 | 20.25 | 20.27 | 20.23 | 20.25 | 19.61 | 2,695 |
Jan 31, 2024 | 20.20 | 20.23 | 20.18 | 20.20 | 19.56 | 4,300 |
Jan 30, 2024 | 20.24 | 20.24 | 20.20 | 20.20 | 19.56 | 600 |
Jan 29, 2024 | 20.05 | 20.19 | 20.05 | 20.19 | 19.55 | 7,730 |
Jan 26, 2024 | 20.09 | 20.09 | 20.00 | 20.00 | 19.37 | 1,935 |
Jan 25, 2024 | 20.01 | 20.09 | 19.96 | 19.96 | 19.33 | 4,386 |
Jan 24, 2024 | 20.05 | 20.09 | 20.05 | 20.09 | 19.46 | 3,087 |
Jan 23, 2024 | 20.09 | 20.09 | 20.06 | 20.09 | 19.46 | 12,500 |
Jan 22, 2024 | 20.01 | 20.05 | 20.01 | 20.02 | 19.39 | 12,500 |
Jan 19, 2024 | 20.09 | 20.10 | 20.07 | 20.09 | 19.46 | 27,239 |
Jan 18, 2024 | 20.08 | 20.10 | 20.05 | 20.05 | 19.42 | 3,650 |
Jan 17, 2024 | 20.05 | 20.05 | 19.99 | 20.00 | 19.37 | 17,561 |
Jan 16, 2024 | 19.99 | 20.09 | 19.99 | 20.09 | 19.46 | 1,650 |
Jan 15, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |