Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.19 | 21.55 | 21.43 | 21.43 | 21.43 | 17,250 |
May 02, 2024 | 21.19 | 21.48 | 21.19 | 21.48 | 21.48 | 10,471 |
May 01, 2024 | 20.88 | 21.10 | 20.88 | 21.10 | 21.10 | 1,701 |
Apr 30, 2024 | 20.65 | 20.82 | 20.65 | 20.82 | 20.82 | 6,110 |
Apr 29, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 200 |
Apr 26, 2024 | 20.67 | 20.67 | 20.55 | 20.65 | 20.65 | 3,934 |
Apr 25, 2024 | 20.54 | 20.56 | 20.54 | 20.55 | 20.55 | 5,000 |
Apr 24, 2024 | 20.39 | 20.49 | 20.39 | 20.40 | 20.40 | 38,564 |
Apr 23, 2024 | 20.26 | 20.40 | 20.20 | 20.40 | 20.40 | 32,000 |
Apr 22, 2024 | 20.22 | 20.28 | 20.16 | 20.16 | 20.16 | 5,524 |
Apr 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 4,323 |
Apr 18, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1,000 |
Apr 17, 2024 | 20.15 | 20.21 | 20.15 | 20.21 | 20.21 | 1,800 |
Apr 16, 2024 | 20.15 | 20.29 | 20.15 | 20.29 | 20.29 | 900 |
Apr 15, 2024 | 20.01 | 20.03 | 20.00 | 20.00 | 20.00 | 2,800 |
Apr 12, 2024 | 19.89 | 20.00 | 19.89 | 20.00 | 20.00 | 1,565 |
Apr 11, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Apr 10, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 700 |
Apr 09, 2024 | 19.73 | 20.00 | 19.72 | 20.00 | 20.00 | 600 |
Apr 08, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Apr 05, 2024 | 19.75 | 19.80 | 19.72 | 19.72 | 19.72 | 31,930 |
Apr 04, 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | 500 |
Apr 03, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 |
Apr 02, 2024 | 19.82 | 19.82 | 19.80 | 19.81 | 19.81 | 800 |
Apr 01, 2024 | 20.10 | 20.10 | 19.72 | 19.72 | 19.72 | 3,075 |
Mar 28, 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 20.19 | 832 |
Mar 27, 2024 | 20.06 | 20.06 | 19.99 | 19.99 | 19.99 | 4,200 |
Mar 26, 2024 | 19.96 | 20.01 | 19.95 | 20.00 | 20.00 | 4,296 |
Mar 25, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 2,400 |
Mar 22, 2024 | 19.65 | 19.68 | 19.65 | 19.68 | 19.68 | 15,615 |
Mar 21, 2024 | 19.50 | 19.86 | 19.50 | 19.86 | 19.86 | 1,077 |
Mar 20, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Mar 19, 2024 | 19.58 | 19.58 | 19.45 | 19.45 | 19.45 | 600 |
Mar 18, 2024 | 19.63 | 19.63 | 19.45 | 19.45 | 19.45 | 300 |
Mar 15, 2024 | 19.40 | 19.63 | 19.37 | 19.62 | 19.62 | 12,300 |
Mar 14, 2024 | 19.32 | 19.33 | 19.32 | 19.33 | 19.33 | 1,500 |
Mar 13, 2024 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | 7,951 |
Mar 12, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 08, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 300 |
Mar 07, 2024 | 19.25 | 19.26 | 19.15 | 19.22 | 19.22 | 4,750 |
Mar 06, 2024 | 19.22 | 19.25 | 19.22 | 19.25 | 19.25 | 1,500 |
Mar 05, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Mar 04, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 100 |
Mar 01, 2024 | 18.95 | 19.06 | 18.95 | 19.05 | 19.05 | 1,200 |
Feb 29, 2024 | 18.94 | 18.95 | 18.93 | 18.95 | 18.95 | 2,200 |
Feb 28, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Feb 27, 2024 | 18.99 | 19.04 | 18.95 | 18.95 | 18.95 | 1,600 |
Feb 27, 2024 | 0.229688 Dividend | |||||
Feb 26, 2024 | 19.03 | 19.19 | 19.03 | 19.19 | 18.96 | 500 |
Feb 23, 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 18.87 | 3,450 |
Feb 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.06 | - |
Feb 21, 2024 | 19.15 | 19.29 | 19.15 | 19.29 | 19.06 | 2,800 |
Feb 20, 2024 | 19.20 | 19.20 | 19.19 | 19.20 | 18.97 | 1,500 |
Feb 16, 2024 | 19.30 | 19.30 | 19.29 | 19.30 | 19.07 | 2,500 |
Feb 15, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.07 | 467 |
Feb 14, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | - |
Feb 13, 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 18.87 | 900 |
Feb 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | 1,400 |
Feb 09, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.92 | 200 |
Feb 08, 2024 | 19.11 | 19.12 | 19.11 | 19.12 | 18.89 | 1,619 |
Feb 07, 2024 | 19.06 | 19.09 | 19.06 | 19.09 | 18.86 | 2,800 |
Feb 06, 2024 | 19.30 | 19.30 | 19.22 | 19.25 | 19.02 | 70,689 |
Feb 05, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.09 | 25,000 |
Feb 02, 2024 | 19.39 | 19.40 | 19.39 | 19.39 | 19.16 | 1,400 |
Feb 01, 2024 | 19.18 | 19.44 | 19.18 | 19.44 | 19.21 | 425 |
Jan 31, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.91 | 300 |
Jan 30, 2024 | 19.10 | 19.10 | 19.09 | 19.10 | 18.87 | 4,490 |
Jan 29, 2024 | 19.19 | 19.19 | 18.90 | 19.18 | 18.95 | 43,211 |
Jan 26, 2024 | 19.04 | 19.20 | 19.04 | 19.20 | 18.97 | 300 |
Jan 25, 2024 | 19.43 | 19.43 | 19.18 | 19.18 | 18.95 | 1,815 |
Jan 24, 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 19.00 | 1,326 |
Jan 23, 2024 | 19.24 | 19.24 | 19.23 | 19.23 | 19.00 | 4,700 |
Jan 22, 2024 | 18.86 | 19.06 | 18.86 | 19.06 | 18.83 | 1,100 |
Jan 19, 2024 | 18.88 | 19.27 | 18.88 | 19.27 | 19.04 | 10,588 |
Jan 18, 2024 | 18.70 | 18.94 | 18.70 | 18.94 | 18.71 | 40,307 |
Jan 17, 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 18.53 | 9,717 |
Jan 16, 2024 | 18.80 | 19.00 | 18.79 | 18.79 | 18.57 | 38,300 |
Jan 15, 2024 | 18.74 | 18.85 | 18.68 | 18.85 | 18.62 | 3,790 |
Jan 12, 2024 | 18.71 | 18.71 | 18.70 | 18.70 | 18.48 | 1,200 |
Jan 11, 2024 | 18.70 | 18.70 | 18.64 | 18.65 | 18.43 | 17,802 |
Jan 10, 2024 | 18.66 | 18.66 | 18.55 | 18.55 | 18.33 | 25,458 |
Jan 09, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.24 | - |
Jan 08, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.24 | 200 |
Jan 05, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | 1,200 |
Jan 04, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.93 | 2,200 |
Jan 03, 2024 | 18.29 | 18.40 | 18.28 | 18.28 | 18.06 | 4,100 |
Jan 02, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.92 | - |
Dec 29, 2023 | 18.14 | 18.15 | 18.13 | 18.14 | 17.92 | 3,107 |
Dec 28, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.00 | - |
Dec 27, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.00 | 100 |
Dec 22, 2023 | 17.80 | 17.90 | 17.80 | 17.90 | 17.69 | 29,900 |
Dec 21, 2023 | 17.85 | 17.90 | 17.80 | 17.80 | 17.59 | 41,679 |
Dec 20, 2023 | 17.90 | 17.90 | 17.76 | 17.76 | 17.55 | 2,726 |
Dec 19, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.73 | 900 |
Dec 18, 2023 | 17.86 | 18.05 | 17.86 | 18.05 | 17.83 | 3,700 |
Dec 15, 2023 | 18.00 | 18.10 | 17.99 | 18.09 | 17.87 | 4,900 |
Dec 14, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.77 | 2,300 |
Dec 13, 2023 | 18.00 | 18.00 | 17.84 | 17.84 | 17.63 | 2,102 |
Dec 12, 2023 | 17.79 | 18.00 | 17.79 | 18.00 | 17.78 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |