Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 21.04 | 21.04 | 20.99 | 21.00 | 21.00 | 2,430 |
May 23, 2024 | 20.93 | 21.18 | 20.93 | 21.18 | 21.18 | 6,981 |
May 22, 2024 | 21.13 | 21.20 | 21.03 | 21.06 | 21.06 | 51,600 |
May 21, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 171 |
May 21, 2024 | 0.229688 Dividend | |||||
May 17, 2024 | 21.50 | 21.53 | 21.50 | 21.53 | 21.30 | 10,800 |
May 16, 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.32 | 600 |
May 15, 2024 | 21.22 | 21.50 | 21.22 | 21.50 | 21.27 | 2,278 |
May 14, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.26 | - |
May 13, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.26 | 300 |
May 10, 2024 | 21.47 | 21.47 | 21.45 | 21.45 | 21.22 | 3,150 |
May 09, 2024 | 21.53 | 21.60 | 21.33 | 21.45 | 21.22 | 8,117 |
May 08, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.14 | 1,100 |
May 07, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.27 | 890 |
May 06, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.36 | 100 |
May 03, 2024 | 21.48 | 21.55 | 21.43 | 21.43 | 21.20 | 17,297 |
May 02, 2024 | 21.19 | 21.48 | 21.19 | 21.48 | 21.25 | 10,471 |
May 01, 2024 | 20.88 | 21.10 | 20.88 | 21.10 | 20.87 | 1,701 |
Apr 30, 2024 | 20.65 | 20.82 | 20.65 | 20.82 | 20.60 | 6,110 |
Apr 29, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.54 | 200 |
Apr 26, 2024 | 20.67 | 20.67 | 20.55 | 20.65 | 20.43 | 3,934 |
Apr 25, 2024 | 20.54 | 20.56 | 20.54 | 20.55 | 20.33 | 5,000 |
Apr 24, 2024 | 20.39 | 20.49 | 20.39 | 20.40 | 20.18 | 38,564 |
Apr 23, 2024 | 20.26 | 20.40 | 20.20 | 20.40 | 20.18 | 32,000 |
Apr 22, 2024 | 20.22 | 20.28 | 20.16 | 20.16 | 19.94 | 5,524 |
Apr 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.95 | 4,323 |
Apr 18, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.99 | 1,000 |
Apr 17, 2024 | 20.15 | 20.21 | 20.15 | 20.21 | 19.99 | 1,800 |
Apr 16, 2024 | 20.15 | 20.29 | 20.15 | 20.29 | 20.07 | 900 |
Apr 15, 2024 | 20.01 | 20.03 | 20.00 | 20.00 | 19.79 | 2,800 |
Apr 12, 2024 | 19.89 | 20.00 | 19.89 | 20.00 | 19.79 | 1,565 |
Apr 11, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.63 | - |
Apr 10, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.63 | 700 |
Apr 09, 2024 | 19.73 | 20.00 | 19.72 | 20.00 | 19.79 | 600 |
Apr 08, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.51 | - |
Apr 05, 2024 | 19.75 | 19.80 | 19.72 | 19.72 | 19.51 | 31,930 |
Apr 04, 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.49 | 500 |
Apr 03, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.54 | 1,000 |
Apr 02, 2024 | 19.82 | 19.82 | 19.80 | 19.81 | 19.60 | 800 |
Apr 01, 2024 | 20.10 | 20.10 | 19.72 | 19.72 | 19.51 | 3,075 |
Mar 28, 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 19.97 | 832 |
Mar 27, 2024 | 20.06 | 20.06 | 19.99 | 19.99 | 19.78 | 4,200 |
Mar 26, 2024 | 19.96 | 20.01 | 19.95 | 20.00 | 19.79 | 4,296 |
Mar 25, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.54 | 2,400 |
Mar 22, 2024 | 19.65 | 19.68 | 19.65 | 19.68 | 19.47 | 15,615 |
Mar 21, 2024 | 19.50 | 19.86 | 19.50 | 19.86 | 19.65 | 1,077 |
Mar 20, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.24 | - |
Mar 19, 2024 | 19.58 | 19.58 | 19.45 | 19.45 | 19.24 | 600 |
Mar 18, 2024 | 19.63 | 19.63 | 19.45 | 19.45 | 19.24 | 300 |
Mar 15, 2024 | 19.40 | 19.63 | 19.37 | 19.62 | 19.41 | 12,300 |
Mar 14, 2024 | 19.32 | 19.33 | 19.32 | 19.33 | 19.12 | 1,500 |
Mar 13, 2024 | 19.40 | 19.40 | 19.35 | 19.35 | 19.14 | 7,951 |
Mar 12, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.96 | - |
Mar 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.96 | - |
Mar 08, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.96 | 300 |
Mar 07, 2024 | 19.25 | 19.26 | 19.15 | 19.22 | 19.01 | 4,750 |
Mar 06, 2024 | 19.22 | 19.25 | 19.22 | 19.25 | 19.04 | 1,500 |
Mar 05, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | - |
Mar 04, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | 100 |
Mar 01, 2024 | 18.95 | 19.06 | 18.95 | 19.05 | 18.85 | 1,200 |
Feb 29, 2024 | 18.94 | 18.95 | 18.93 | 18.95 | 18.75 | 2,200 |
Feb 28, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.75 | - |
Feb 27, 2024 | 18.99 | 19.04 | 18.95 | 18.95 | 18.75 | 1,600 |
Feb 27, 2024 | 0.229688 Dividend | |||||
Feb 26, 2024 | 19.03 | 19.19 | 19.03 | 19.19 | 18.76 | 500 |
Feb 23, 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 18.67 | 3,450 |
Feb 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.86 | - |
Feb 21, 2024 | 19.15 | 19.29 | 19.15 | 19.29 | 18.86 | 2,800 |
Feb 20, 2024 | 19.20 | 19.20 | 19.19 | 19.20 | 18.77 | 1,500 |
Feb 16, 2024 | 19.30 | 19.30 | 19.29 | 19.30 | 18.87 | 2,500 |
Feb 15, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.87 | 467 |
Feb 14, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.67 | - |
Feb 13, 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 18.67 | 900 |
Feb 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.67 | 1,400 |
Feb 09, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.72 | 200 |
Feb 08, 2024 | 19.11 | 19.12 | 19.11 | 19.12 | 18.69 | 1,619 |
Feb 07, 2024 | 19.06 | 19.09 | 19.06 | 19.09 | 18.66 | 2,800 |
Feb 06, 2024 | 19.30 | 19.30 | 19.22 | 19.25 | 18.82 | 70,689 |
Feb 05, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.89 | 25,000 |
Feb 02, 2024 | 19.39 | 19.40 | 19.39 | 19.39 | 18.95 | 1,400 |
Feb 01, 2024 | 19.18 | 19.44 | 19.18 | 19.44 | 19.00 | 425 |
Jan 31, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.71 | 300 |
Jan 30, 2024 | 19.10 | 19.10 | 19.09 | 19.10 | 18.67 | 4,490 |
Jan 29, 2024 | 19.19 | 19.19 | 18.90 | 19.18 | 18.75 | 43,211 |
Jan 26, 2024 | 19.04 | 19.20 | 19.04 | 19.20 | 18.77 | 300 |
Jan 25, 2024 | 19.43 | 19.43 | 19.18 | 19.18 | 18.75 | 1,815 |
Jan 24, 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 18.80 | 1,326 |
Jan 23, 2024 | 19.24 | 19.24 | 19.23 | 19.23 | 18.80 | 4,700 |
Jan 22, 2024 | 18.86 | 19.06 | 18.86 | 19.06 | 18.63 | 1,100 |
Jan 19, 2024 | 18.88 | 19.27 | 18.88 | 19.27 | 18.84 | 10,588 |
Jan 18, 2024 | 18.70 | 18.94 | 18.70 | 18.94 | 18.51 | 40,307 |
Jan 17, 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 18.33 | 9,717 |
Jan 16, 2024 | 18.80 | 19.00 | 18.79 | 18.79 | 18.37 | 38,300 |
Jan 15, 2024 | 18.74 | 18.85 | 18.68 | 18.85 | 18.43 | 3,790 |
Jan 12, 2024 | 18.71 | 18.71 | 18.70 | 18.70 | 18.28 | 1,200 |
Jan 11, 2024 | 18.70 | 18.70 | 18.64 | 18.65 | 18.23 | 17,802 |
Jan 10, 2024 | 18.66 | 18.66 | 18.55 | 18.55 | 18.13 | 25,458 |
Jan 09, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.04 | - |
Jan 08, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.04 | 200 |
Jan 05, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.79 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |