Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.70 | 21.90 | 21.69 | 21.90 | 21.90 | 15,785 |
May 01, 2024 | 21.22 | 21.49 | 21.21 | 21.49 | 21.49 | 3,402 |
Apr 30, 2024 | 21.12 | 21.35 | 21.12 | 21.25 | 21.25 | 8,681 |
Apr 29, 2024 | 21.16 | 21.24 | 21.15 | 21.24 | 21.24 | 700 |
Apr 26, 2024 | 21.10 | 21.23 | 21.10 | 21.23 | 21.23 | 2,566 |
Apr 25, 2024 | 20.96 | 21.12 | 20.95 | 21.12 | 21.12 | 13,900 |
Apr 24, 2024 | 20.74 | 20.85 | 20.74 | 20.85 | 20.85 | 41,273 |
Apr 23, 2024 | 20.68 | 20.80 | 20.57 | 20.75 | 20.75 | 600 |
Apr 22, 2024 | 20.63 | 20.63 | 20.50 | 20.55 | 20.55 | 2,377 |
Apr 19, 2024 | 20.66 | 20.70 | 20.61 | 20.66 | 20.66 | 8,472 |
Apr 18, 2024 | 20.65 | 20.67 | 20.56 | 20.66 | 20.66 | 2,967 |
Apr 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Apr 16, 2024 | 20.31 | 20.50 | 20.31 | 20.50 | 20.50 | 121,700 |
Apr 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,200 |
Apr 12, 2024 | 20.47 | 20.47 | 20.35 | 20.35 | 20.35 | 2,495 |
Apr 11, 2024 | 20.49 | 20.53 | 20.39 | 20.47 | 20.47 | 51,000 |
Apr 10, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Apr 09, 2024 | 20.25 | 20.46 | 20.25 | 20.46 | 20.46 | 8,100 |
Apr 08, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Apr 05, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 20.26 | 500 |
Apr 04, 2024 | 19.98 | 20.28 | 19.98 | 20.28 | 20.28 | 6,600 |
Apr 03, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,600 |
Apr 02, 2024 | 20.25 | 20.30 | 20.09 | 20.09 | 20.09 | 27,900 |
Apr 01, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 200 |
Mar 28, 2024 | 20.44 | 20.51 | 20.44 | 20.51 | 20.51 | 1,400 |
Mar 27, 2024 | 20.33 | 20.39 | 20.33 | 20.39 | 20.39 | 1,200 |
Mar 26, 2024 | 19.97 | 20.40 | 19.97 | 20.38 | 20.38 | 5,093 |
Mar 25, 2024 | 19.85 | 20.17 | 19.81 | 20.07 | 20.07 | 3,941 |
Mar 22, 2024 | 19.85 | 19.87 | 19.85 | 19.87 | 19.87 | 4,370 |
Mar 21, 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 9,842 |
Mar 20, 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 14,000 |
Mar 19, 2024 | 19.65 | 19.80 | 19.65 | 19.75 | 19.75 | 2,400 |
Mar 18, 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 19.75 | 975 |
Mar 15, 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 19.75 | 1,253 |
Mar 14, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 708 |
Mar 13, 2024 | 19.59 | 19.60 | 19.59 | 19.60 | 19.60 | 2,736 |
Mar 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 300 |
Mar 11, 2024 | 19.53 | 19.62 | 19.53 | 19.56 | 19.56 | 3,100 |
Mar 08, 2024 | 19.61 | 19.61 | 19.53 | 19.53 | 19.53 | 300 |
Mar 07, 2024 | 19.45 | 19.53 | 19.45 | 19.53 | 19.53 | 10,300 |
Mar 06, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 9,500 |
Mar 05, 2024 | 19.56 | 19.57 | 19.51 | 19.56 | 19.56 | 6,092 |
Mar 04, 2024 | 19.25 | 19.35 | 19.24 | 19.35 | 19.35 | 10,280 |
Mar 01, 2024 | 19.20 | 19.20 | 19.14 | 19.14 | 19.14 | 3,267 |
Feb 29, 2024 | 19.19 | 19.25 | 19.19 | 19.25 | 19.25 | 4,444 |
Feb 28, 2024 | 19.19 | 19.20 | 19.09 | 19.09 | 19.09 | 1,800 |
Feb 27, 2024 | 19.18 | 19.25 | 19.17 | 19.25 | 19.25 | 2,200 |
Feb 27, 2024 | 0.2375 Dividend | |||||
Feb 26, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.11 | 300 |
Feb 23, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.16 | 1,797 |
Feb 22, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.23 | 55,000 |
Feb 21, 2024 | 19.36 | 19.40 | 19.35 | 19.40 | 19.16 | 2,400 |
Feb 20, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.08 | 100 |
Feb 16, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.25 | - |
Feb 15, 2024 | 19.46 | 19.49 | 19.45 | 19.49 | 19.25 | 1,700 |
Feb 14, 2024 | 19.45 | 19.45 | 19.44 | 19.44 | 19.20 | 200 |
Feb 13, 2024 | 19.45 | 19.67 | 19.45 | 19.67 | 19.43 | 1,800 |
Feb 12, 2024 | 19.41 | 19.41 | 19.34 | 19.35 | 19.11 | 2,360 |
Feb 09, 2024 | 19.40 | 19.45 | 19.40 | 19.40 | 19.16 | 2,400 |
Feb 08, 2024 | 19.46 | 19.46 | 19.39 | 19.40 | 19.16 | 3,434 |
Feb 07, 2024 | 19.50 | 19.53 | 19.46 | 19.53 | 19.29 | 1,100 |
Feb 06, 2024 | 19.61 | 19.61 | 19.45 | 19.46 | 19.22 | 2,700 |
Feb 05, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.41 | 6,000 |
Feb 02, 2024 | 19.46 | 19.64 | 19.46 | 19.64 | 19.40 | 800 |
Feb 01, 2024 | 19.40 | 19.60 | 19.29 | 19.60 | 19.36 | 6,414 |
Jan 31, 2024 | 19.23 | 19.25 | 19.21 | 19.25 | 19.01 | 9,434 |
Jan 30, 2024 | 19.26 | 19.45 | 19.24 | 19.26 | 19.02 | 28,000 |
Jan 29, 2024 | 19.21 | 19.48 | 19.10 | 19.48 | 19.24 | 6,015 |
Jan 26, 2024 | 19.50 | 19.50 | 19.06 | 19.40 | 19.16 | 7,898 |
Jan 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | 2,096 |
Jan 24, 2024 | 19.40 | 19.60 | 19.40 | 19.48 | 19.24 | 5,766 |
Jan 23, 2024 | 19.45 | 19.45 | 19.38 | 19.40 | 19.16 | 15,223 |
Jan 22, 2024 | 19.40 | 19.40 | 19.35 | 19.40 | 19.16 | 425 |
Jan 19, 2024 | 19.08 | 19.63 | 19.08 | 19.63 | 19.39 | 9,111 |
Jan 18, 2024 | 19.20 | 19.20 | 19.07 | 19.07 | 18.84 | 107,560 |
Jan 17, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | - |
Jan 16, 2024 | 19.38 | 20.00 | 19.14 | 19.20 | 18.96 | 5,488 |
Jan 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | - |
Jan 12, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 18.77 | 900 |
Jan 11, 2024 | 18.82 | 18.99 | 18.82 | 18.99 | 18.76 | 3,100 |
Jan 10, 2024 | 18.90 | 18.99 | 18.84 | 18.99 | 18.76 | 911 |
Jan 09, 2024 | 18.90 | 19.00 | 18.77 | 18.90 | 18.67 | 26,400 |
Jan 08, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.42 | - |
Jan 05, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.42 | 4,500 |
Jan 04, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.56 | - |
Jan 03, 2024 | 18.62 | 18.79 | 18.62 | 18.79 | 18.56 | 3,500 |
Jan 02, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | 200 |
Dec 29, 2023 | 18.39 | 18.71 | 18.34 | 18.71 | 18.48 | 3,943 |
Dec 28, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | 300 |
Dec 27, 2023 | 18.50 | 18.60 | 18.50 | 18.60 | 18.37 | 3,900 |
Dec 22, 2023 | 18.52 | 18.55 | 18.50 | 18.51 | 18.28 | 4,400 |
Dec 21, 2023 | 18.55 | 18.61 | 18.50 | 18.55 | 18.32 | 10,820 |
Dec 20, 2023 | 18.29 | 18.63 | 18.29 | 18.63 | 18.40 | 910 |
Dec 19, 2023 | 18.37 | 18.38 | 18.36 | 18.36 | 18.13 | 5,400 |
Dec 18, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.29 | - |
Dec 15, 2023 | 18.60 | 18.60 | 18.51 | 18.52 | 18.29 | 2,100 |
Dec 14, 2023 | 18.55 | 18.75 | 18.50 | 18.75 | 18.52 | 6,825 |
Dec 13, 2023 | 18.69 | 18.78 | 18.69 | 18.78 | 18.55 | 2,502 |
Dec 12, 2023 | 18.60 | 18.64 | 18.60 | 18.64 | 18.41 | 4,600 |
Dec 11, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |