Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 400 |
May 21, 2024 | 0.236625 Dividend | |||||
May 17, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.88 | 100 |
May 16, 2024 | 21.71 | 22.16 | 21.71 | 22.16 | 21.92 | 1,800 |
May 15, 2024 | 21.80 | 21.81 | 21.80 | 21.81 | 21.58 | 3,099 |
May 14, 2024 | 22.16 | 22.16 | 21.99 | 21.99 | 21.75 | 708 |
May 13, 2024 | 22.15 | 22.22 | 22.15 | 22.15 | 21.91 | 3,400 |
May 10, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.15 | - |
May 09, 2024 | 22.38 | 22.39 | 22.38 | 22.39 | 22.15 | 2,150 |
May 08, 2024 | 22.41 | 22.45 | 22.15 | 22.37 | 22.13 | 13,755 |
May 07, 2024 | 22.35 | 22.53 | 22.35 | 22.50 | 22.26 | 4,678 |
May 06, 2024 | 22.42 | 22.43 | 22.30 | 22.41 | 22.17 | 7,600 |
May 03, 2024 | 22.27 | 22.28 | 22.27 | 22.28 | 22.04 | 5,600 |
May 02, 2024 | 22.01 | 22.15 | 22.00 | 22.15 | 21.91 | 31,431 |
May 01, 2024 | 21.22 | 21.94 | 21.22 | 21.94 | 21.71 | 34,525 |
Apr 30, 2024 | 21.41 | 21.54 | 21.25 | 21.54 | 21.31 | 9,441 |
Apr 29, 2024 | 21.50 | 21.50 | 21.29 | 21.39 | 21.16 | 3,300 |
Apr 26, 2024 | 21.80 | 21.80 | 21.27 | 21.40 | 21.17 | 8,868 |
Apr 25, 2024 | 21.60 | 22.18 | 21.60 | 22.02 | 21.78 | 33,172 |
Apr 24, 2024 | 21.31 | 21.67 | 21.31 | 21.55 | 21.32 | 33,653 |
Apr 23, 2024 | 21.13 | 21.43 | 21.13 | 21.31 | 21.08 | 27,000 |
Apr 22, 2024 | 20.92 | 21.37 | 20.79 | 21.09 | 20.86 | 19,400 |
Apr 19, 2024 | 20.94 | 20.94 | 20.71 | 20.75 | 20.53 | 5,904 |
Apr 18, 2024 | 20.67 | 20.84 | 20.67 | 20.75 | 20.53 | 6,738 |
Apr 17, 2024 | 20.52 | 20.53 | 20.52 | 20.53 | 20.31 | 2,600 |
Apr 16, 2024 | 20.43 | 20.70 | 20.43 | 20.70 | 20.48 | 4,362 |
Apr 15, 2024 | 20.45 | 20.45 | 20.30 | 20.30 | 20.08 | 26,500 |
Apr 12, 2024 | 20.37 | 20.37 | 20.30 | 20.30 | 20.08 | 4,260 |
Apr 11, 2024 | 20.56 | 20.58 | 20.48 | 20.58 | 20.36 | 5,900 |
Apr 10, 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.08 | 1,900 |
Apr 09, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | 600 |
Apr 08, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.86 | - |
Apr 05, 2024 | 19.50 | 20.07 | 19.50 | 20.07 | 19.86 | 400 |
Apr 04, 2024 | 20.15 | 20.15 | 19.87 | 20.09 | 19.88 | 516 |
Apr 03, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.11 | 232 |
Apr 02, 2024 | 20.20 | 20.33 | 20.20 | 20.20 | 19.98 | 2,400 |
Apr 01, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.03 | 500 |
Mar 28, 2024 | 20.20 | 20.20 | 20.15 | 20.15 | 19.93 | 1,500 |
Mar 27, 2024 | 20.15 | 20.21 | 20.10 | 20.10 | 19.88 | 3,526 |
Mar 26, 2024 | 20.04 | 20.06 | 20.04 | 20.06 | 19.85 | 4,124 |
Mar 25, 2024 | 19.90 | 20.04 | 19.88 | 20.04 | 19.83 | 4,100 |
Mar 22, 2024 | 19.94 | 19.94 | 19.88 | 19.88 | 19.67 | 1,700 |
Mar 21, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | 121 |
Mar 20, 2024 | 19.71 | 19.86 | 19.71 | 19.85 | 19.64 | 1,734 |
Mar 19, 2024 | 19.80 | 19.81 | 19.72 | 19.72 | 19.51 | 3,300 |
Mar 18, 2024 | 19.83 | 19.83 | 19.78 | 19.80 | 19.59 | 11,400 |
Mar 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.62 | - |
Mar 14, 2024 | 19.75 | 19.83 | 19.75 | 19.83 | 19.62 | 731 |
Mar 13, 2024 | 19.74 | 19.74 | 19.64 | 19.64 | 19.43 | 51,577 |
Mar 12, 2024 | 19.70 | 19.77 | 19.70 | 19.77 | 19.56 | 800 |
Mar 11, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.40 | - |
Mar 08, 2024 | 19.62 | 19.62 | 19.61 | 19.61 | 19.40 | 1,300 |
Mar 07, 2024 | 19.61 | 19.65 | 19.61 | 19.65 | 19.44 | 1,700 |
Mar 06, 2024 | 19.63 | 19.63 | 19.60 | 19.60 | 19.39 | 2,700 |
Mar 05, 2024 | 19.65 | 19.65 | 19.49 | 19.62 | 19.41 | 900 |
Mar 04, 2024 | 19.56 | 19.65 | 19.55 | 19.65 | 19.44 | 3,255 |
Mar 01, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
Feb 29, 2024 | 19.34 | 19.40 | 19.34 | 19.40 | 19.19 | 3,636 |
Feb 28, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.13 | - |
Feb 27, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.13 | 600 |
Feb 27, 2024 | 0.236625 Dividend | |||||
Feb 26, 2024 | 19.54 | 19.61 | 19.48 | 19.61 | 19.17 | 2,000 |
Feb 23, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.21 | 1,000 |
Feb 22, 2024 | 19.49 | 19.65 | 19.48 | 19.65 | 19.21 | 1,200 |
Feb 21, 2024 | 19.71 | 19.71 | 19.60 | 19.60 | 19.16 | 1,236 |
Feb 20, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.32 | 1,600 |
Feb 16, 2024 | 19.86 | 19.86 | 19.75 | 19.77 | 19.32 | 8,800 |
Feb 15, 2024 | 19.60 | 19.82 | 19.60 | 19.72 | 19.27 | 2,388 |
Feb 14, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.16 | 400 |
Feb 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.16 | 700 |
Feb 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.06 | - |
Feb 09, 2024 | 19.64 | 19.64 | 19.50 | 19.50 | 19.06 | 1,600 |
Feb 08, 2024 | 19.84 | 19.85 | 19.75 | 19.75 | 19.30 | 1,982 |
Feb 07, 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.47 | 6,500 |
Feb 06, 2024 | 19.70 | 19.87 | 19.70 | 19.85 | 19.40 | 28,169 |
Feb 05, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.24 | - |
Feb 02, 2024 | 19.57 | 19.70 | 19.57 | 19.69 | 19.24 | 1,700 |
Feb 01, 2024 | 19.76 | 19.76 | 19.68 | 19.68 | 19.23 | 4,615 |
Jan 31, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.18 | 400 |
Jan 30, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.41 | - |
Jan 29, 2024 | 19.53 | 19.86 | 19.53 | 19.86 | 19.41 | 2,821 |
Jan 26, 2024 | 19.67 | 19.70 | 19.67 | 19.70 | 19.25 | 700 |
Jan 25, 2024 | 19.85 | 19.85 | 19.67 | 19.67 | 19.22 | 2,630 |
Jan 24, 2024 | 19.49 | 19.85 | 19.49 | 19.85 | 19.40 | 8,875 |
Jan 23, 2024 | 19.21 | 19.51 | 19.21 | 19.51 | 19.07 | 2,500 |
Jan 22, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.88 | - |
Jan 19, 2024 | 19.34 | 19.34 | 19.20 | 19.32 | 18.88 | 5,173 |
Jan 18, 2024 | 19.18 | 19.20 | 19.17 | 19.20 | 18.77 | 64,465 |
Jan 17, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.79 | - |
Jan 16, 2024 | 19.15 | 19.23 | 19.15 | 19.23 | 18.79 | 12,900 |
Jan 15, 2024 | 19.24 | 19.24 | 19.23 | 19.23 | 18.79 | 2,900 |
Jan 12, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.80 | 100 |
Jan 11, 2024 | 19.27 | 19.27 | 19.24 | 19.24 | 18.80 | 3,191 |
Jan 10, 2024 | 19.25 | 19.38 | 19.15 | 19.27 | 18.83 | 3,130 |
Jan 09, 2024 | 19.62 | 19.63 | 19.62 | 19.63 | 19.19 | 1,300 |
Jan 08, 2024 | 19.26 | 19.45 | 19.26 | 19.45 | 19.01 | 500 |
Jan 05, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.68 | - |
Jan 04, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.68 | 200 |
Jan 03, 2024 | 18.90 | 19.37 | 18.90 | 19.10 | 18.67 | 10,535 |
Jan 02, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |