Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.76 | 20.76 | 20.75 | 20.75 | 20.75 | 4,000 |
May 01, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
Apr 30, 2024 | 0.31 Dividend | |||||
Apr 29, 2024 | 21.25 | 21.25 | 21.21 | 21.25 | 20.94 | 800 |
Apr 26, 2024 | 21.23 | 21.23 | 21.05 | 21.05 | 20.74 | 400 |
Apr 25, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 1,100 |
Apr 24, 2024 | 21.15 | 21.15 | 21.05 | 21.05 | 20.74 | 3,100 |
Apr 23, 2024 | 21.23 | 21.23 | 21.10 | 21.10 | 20.79 | 2,900 |
Apr 22, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | 500 |
Apr 19, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.92 | - |
Apr 18, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.92 | 100 |
Apr 17, 2024 | 21.12 | 21.25 | 21.05 | 21.05 | 20.74 | 1,500 |
Apr 16, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 1,500 |
Apr 15, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 4,000 |
Apr 12, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | - |
Apr 11, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 200 |
Apr 10, 2024 | 21.21 | 21.21 | 21.12 | 21.12 | 20.81 | 1,000 |
Apr 09, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 2,000 |
Apr 08, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | - |
Apr 05, 2024 | 21.12 | 21.18 | 21.10 | 21.10 | 20.79 | 1,200 |
Apr 04, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.89 | - |
Apr 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.89 | - |
Apr 02, 2024 | 21.05 | 21.23 | 21.05 | 21.20 | 20.89 | 600 |
Apr 01, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | 200 |
Mar 28, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.77 | 200 |
Mar 27, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.88 | 200 |
Mar 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | - |
Mar 25, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | - |
Mar 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | 100 |
Mar 21, 2024 | 21.15 | 21.80 | 21.15 | 21.70 | 21.38 | 12,500 |
Mar 20, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.77 | - |
Mar 19, 2024 | 21.07 | 21.08 | 21.05 | 21.08 | 20.77 | 3,000 |
Mar 18, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.76 | 100 |
Mar 15, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.76 | - |
Mar 14, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.76 | 300 |
Mar 13, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | 800 |
Mar 12, 2024 | 21.17 | 21.17 | 21.10 | 21.10 | 20.79 | 700 |
Mar 11, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 20.81 | 700 |
Mar 08, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | 1,700 |
Mar 07, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
Mar 06, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.94 | - |
Mar 05, 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 20.94 | 300 |
Mar 04, 2024 | 21.80 | 21.80 | 21.00 | 21.50 | 21.19 | 1,300 |
Mar 01, 2024 | 21.81 | 21.81 | 21.80 | 21.80 | 21.48 | 400 |
Feb 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.63 | - |
Feb 28, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.63 | 200 |
Feb 27, 2024 | 21.85 | 21.85 | 21.80 | 21.80 | 21.48 | 300 |
Feb 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.63 | 500 |
Feb 23, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.62 | 100 |
Feb 22, 2024 | 21.50 | 21.94 | 21.50 | 21.94 | 21.62 | 7,500 |
Feb 21, 2024 | 21.34 | 21.40 | 21.34 | 21.36 | 21.05 | 2,000 |
Feb 20, 2024 | 21.39 | 21.39 | 20.60 | 20.60 | 20.30 | 1,500 |
Feb 16, 2024 | 21.05 | 21.40 | 21.05 | 21.07 | 20.76 | 900 |
Feb 15, 2024 | 21.00 | 21.15 | 21.00 | 21.00 | 20.69 | 4,000 |
Feb 14, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.16 | 100 |
Feb 13, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.70 | - |
Feb 12, 2024 | 21.60 | 21.60 | 20.55 | 21.01 | 20.70 | 3,300 |
Feb 09, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.38 | - |
Feb 08, 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.38 | 800 |
Feb 07, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.38 | 200 |
Feb 06, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.30 | 300 |
Feb 06, 2024 | 0.31 Dividend | |||||
Feb 05, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.32 | - |
Feb 02, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.32 | 700 |
Feb 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | 600 |
Jan 31, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.45 | - |
Jan 30, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.45 | 100 |
Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | 100 |
Jan 26, 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.32 | 4,200 |
Jan 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.32 | 100 |
Jan 24, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.46 | 400 |
Jan 23, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 21.47 | 3,700 |
Jan 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - |
Jan 19, 2024 | 22.05 | 22.05 | 21.95 | 22.00 | 21.37 | 400 |
Jan 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.47 | 800 |
Jan 17, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.34 | - |
Jan 16, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.34 | 300 |
Jan 12, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.32 | 1,300 |
Jan 11, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 21.45 | 400 |
Jan 10, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.32 | - |
Jan 09, 2024 | 22.00 | 22.02 | 21.76 | 21.95 | 21.32 | 4,900 |
Jan 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.57 | 300 |
Jan 05, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 21.42 | 1,700 |
Jan 04, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.55 | - |
Jan 03, 2024 | 22.15 | 22.18 | 22.10 | 22.18 | 21.55 | 800 |
Jan 02, 2024 | 22.12 | 22.25 | 22.12 | 22.25 | 21.62 | 1,100 |
Dec 29, 2023 | 22.12 | 22.12 | 22.09 | 22.09 | 21.46 | 1,500 |
Dec 28, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.47 | - |
Dec 27, 2023 | 22.50 | 22.50 | 22.10 | 22.10 | 21.47 | 1,700 |
Dec 26, 2023 | 22.10 | 22.57 | 22.05 | 22.05 | 21.42 | 1,000 |
Dec 22, 2023 | 23.64 | 23.97 | 23.64 | 23.97 | 23.29 | 300 |
Dec 21, 2023 | 22.82 | 22.82 | 22.10 | 22.10 | 21.47 | 1,200 |
Dec 20, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 21.86 | 600 |
Dec 19, 2023 | 22.81 | 22.81 | 22.51 | 22.51 | 21.87 | 500 |
Dec 18, 2023 | 22.77 | 23.00 | 22.65 | 23.00 | 22.34 | 1,000 |
Dec 15, 2023 | 22.15 | 22.98 | 22.15 | 22.50 | 21.86 | 14,600 |
Dec 14, 2023 | 22.08 | 22.50 | 22.08 | 22.45 | 21.81 | 600 |
Dec 13, 2023 | 21.52 | 24.00 | 21.52 | 22.00 | 21.37 | 3,900 |
Dec 12, 2023 | 21.47 | 22.04 | 21.47 | 22.04 | 21.41 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |