Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.41 | 21.54 | 21.25 | 21.54 | 21.54 | 9,441 |
Apr 29, 2024 | 21.50 | 21.50 | 21.29 | 21.39 | 21.39 | 3,300 |
Apr 26, 2024 | 21.80 | 21.80 | 21.27 | 21.40 | 21.40 | 8,868 |
Apr 25, 2024 | 21.60 | 22.18 | 21.60 | 22.02 | 22.02 | 33,172 |
Apr 24, 2024 | 21.31 | 21.67 | 21.31 | 21.55 | 21.55 | 33,653 |
Apr 23, 2024 | 21.13 | 21.43 | 21.13 | 21.31 | 21.31 | 27,000 |
Apr 22, 2024 | 20.92 | 21.37 | 20.79 | 21.09 | 21.09 | 19,400 |
Apr 19, 2024 | 20.94 | 20.94 | 20.71 | 20.75 | 20.75 | 5,904 |
Apr 18, 2024 | 20.67 | 20.84 | 20.67 | 20.75 | 20.75 | 6,738 |
Apr 17, 2024 | 20.52 | 20.53 | 20.52 | 20.53 | 20.53 | 2,600 |
Apr 16, 2024 | 20.43 | 20.70 | 20.43 | 20.70 | 20.70 | 4,362 |
Apr 15, 2024 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 26,500 |
Apr 12, 2024 | 20.37 | 20.37 | 20.30 | 20.30 | 20.30 | 4,260 |
Apr 11, 2024 | 20.56 | 20.58 | 20.48 | 20.58 | 20.58 | 5,900 |
Apr 10, 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 1,900 |
Apr 09, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 600 |
Apr 08, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Apr 05, 2024 | 19.50 | 20.07 | 19.50 | 20.07 | 20.07 | 400 |
Apr 04, 2024 | 20.15 | 20.15 | 19.87 | 20.09 | 20.09 | 516 |
Apr 03, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 232 |
Apr 02, 2024 | 20.20 | 20.33 | 20.20 | 20.20 | 20.20 | 2,400 |
Apr 01, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 500 |
Mar 28, 2024 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | 1,500 |
Mar 27, 2024 | 20.15 | 20.21 | 20.10 | 20.10 | 20.10 | 3,526 |
Mar 26, 2024 | 20.04 | 20.06 | 20.04 | 20.06 | 20.06 | 4,124 |
Mar 25, 2024 | 19.90 | 20.04 | 19.88 | 20.04 | 20.04 | 4,100 |
Mar 22, 2024 | 19.94 | 19.94 | 19.88 | 19.88 | 19.88 | 1,700 |
Mar 21, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 121 |
Mar 20, 2024 | 19.71 | 19.86 | 19.71 | 19.85 | 19.85 | 1,734 |
Mar 19, 2024 | 19.80 | 19.81 | 19.72 | 19.72 | 19.72 | 3,300 |
Mar 18, 2024 | 19.83 | 19.83 | 19.78 | 19.80 | 19.80 | 11,400 |
Mar 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Mar 14, 2024 | 19.75 | 19.83 | 19.75 | 19.83 | 19.83 | 731 |
Mar 13, 2024 | 19.74 | 19.74 | 19.64 | 19.64 | 19.64 | 51,577 |
Mar 12, 2024 | 19.70 | 19.77 | 19.70 | 19.77 | 19.77 | 800 |
Mar 11, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Mar 08, 2024 | 19.62 | 19.62 | 19.61 | 19.61 | 19.61 | 1,300 |
Mar 07, 2024 | 19.61 | 19.65 | 19.61 | 19.65 | 19.65 | 1,700 |
Mar 06, 2024 | 19.63 | 19.63 | 19.60 | 19.60 | 19.60 | 2,700 |
Mar 05, 2024 | 19.65 | 19.65 | 19.49 | 19.62 | 19.62 | 900 |
Mar 04, 2024 | 19.56 | 19.65 | 19.55 | 19.65 | 19.65 | 3,255 |
Mar 01, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Feb 29, 2024 | 19.34 | 19.40 | 19.34 | 19.40 | 19.40 | 3,636 |
Feb 28, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Feb 27, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 600 |
Feb 27, 2024 | 0.236625 Dividend | |||||
Feb 26, 2024 | 19.54 | 19.61 | 19.48 | 19.61 | 19.37 | 2,000 |
Feb 23, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.41 | 1,000 |
Feb 22, 2024 | 19.49 | 19.65 | 19.48 | 19.65 | 19.41 | 1,200 |
Feb 21, 2024 | 19.71 | 19.71 | 19.60 | 19.60 | 19.36 | 1,236 |
Feb 20, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.53 | 1,600 |
Feb 16, 2024 | 19.86 | 19.86 | 19.75 | 19.77 | 19.53 | 8,800 |
Feb 15, 2024 | 19.60 | 19.82 | 19.60 | 19.72 | 19.48 | 2,388 |
Feb 14, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | 400 |
Feb 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | 700 |
Feb 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | - |
Feb 09, 2024 | 19.64 | 19.64 | 19.50 | 19.50 | 19.26 | 1,600 |
Feb 08, 2024 | 19.84 | 19.85 | 19.75 | 19.75 | 19.51 | 1,982 |
Feb 07, 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.68 | 6,500 |
Feb 06, 2024 | 19.70 | 19.87 | 19.70 | 19.85 | 19.61 | 28,169 |
Feb 05, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.45 | - |
Feb 02, 2024 | 19.57 | 19.70 | 19.57 | 19.69 | 19.45 | 1,700 |
Feb 01, 2024 | 19.76 | 19.76 | 19.68 | 19.68 | 19.44 | 4,615 |
Jan 31, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.38 | 400 |
Jan 30, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.62 | - |
Jan 29, 2024 | 19.53 | 19.86 | 19.53 | 19.86 | 19.62 | 2,821 |
Jan 26, 2024 | 19.67 | 19.70 | 19.67 | 19.70 | 19.46 | 700 |
Jan 25, 2024 | 19.85 | 19.85 | 19.67 | 19.67 | 19.43 | 2,630 |
Jan 24, 2024 | 19.49 | 19.85 | 19.49 | 19.85 | 19.61 | 8,875 |
Jan 23, 2024 | 19.21 | 19.51 | 19.21 | 19.51 | 19.27 | 2,500 |
Jan 22, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.09 | - |
Jan 19, 2024 | 19.34 | 19.34 | 19.20 | 19.32 | 19.09 | 5,173 |
Jan 18, 2024 | 19.18 | 19.20 | 19.17 | 19.20 | 18.97 | 64,465 |
Jan 17, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.00 | - |
Jan 16, 2024 | 19.15 | 19.23 | 19.15 | 19.23 | 19.00 | 12,900 |
Jan 15, 2024 | 19.24 | 19.24 | 19.23 | 19.23 | 19.00 | 2,900 |
Jan 12, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.01 | 100 |
Jan 11, 2024 | 19.27 | 19.27 | 19.24 | 19.24 | 19.01 | 3,191 |
Jan 10, 2024 | 19.25 | 19.38 | 19.15 | 19.27 | 19.04 | 3,130 |
Jan 09, 2024 | 19.62 | 19.63 | 19.62 | 19.63 | 19.39 | 1,300 |
Jan 08, 2024 | 19.26 | 19.45 | 19.26 | 19.45 | 19.22 | 500 |
Jan 05, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.88 | - |
Jan 04, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.88 | 200 |
Jan 03, 2024 | 18.90 | 19.37 | 18.90 | 19.10 | 18.87 | 10,535 |
Jan 02, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.69 | - |
Dec 29, 2023 | 19.01 | 19.01 | 18.78 | 18.92 | 18.69 | 3,345 |
Dec 28, 2023 | 18.84 | 18.87 | 18.84 | 18.87 | 18.64 | 1,626 |
Dec 27, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.47 | 150 |
Dec 22, 2023 | 18.57 | 18.70 | 18.56 | 18.70 | 18.47 | 1,300 |
Dec 21, 2023 | 18.50 | 18.84 | 18.50 | 18.84 | 18.61 | 666 |
Dec 20, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | 607 |
Dec 19, 2023 | 18.47 | 18.48 | 18.47 | 18.48 | 18.26 | 1,880 |
Dec 18, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.18 | 1,600 |
Dec 15, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
Dec 14, 2023 | 18.85 | 18.85 | 18.75 | 18.75 | 18.52 | 900 |
Dec 13, 2023 | 18.71 | 18.94 | 18.71 | 18.94 | 18.71 | 7,003 |
Dec 12, 2023 | 18.70 | 18.70 | 18.66 | 18.66 | 18.43 | 3,500 |
Dec 11, 2023 | 18.85 | 18.85 | 18.65 | 18.80 | 18.57 | 14,800 |
Dec 08, 2023 | 18.63 | 18.63 | 18.62 | 18.62 | 18.40 | 1,100 |
Dec 07, 2023 | 19.12 | 19.12 | 18.99 | 18.99 | 18.76 | 8,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |