Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.99 | 22.10 | 21.99 | 22.10 | 22.10 | 21,928 |
Apr 25, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Apr 24, 2024 | 21.80 | 21.99 | 21.80 | 21.86 | 21.86 | 47,001 |
Apr 23, 2024 | 21.71 | 21.71 | 21.60 | 21.60 | 21.60 | 9,985 |
Apr 22, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4,200 |
Apr 19, 2024 | 21.70 | 21.75 | 21.66 | 21.66 | 21.66 | 77,670 |
Apr 18, 2024 | 21.91 | 21.91 | 21.67 | 21.75 | 21.75 | 26,100 |
Apr 17, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1,600 |
Apr 16, 2024 | 21.34 | 21.72 | 21.34 | 21.56 | 21.56 | 12,500 |
Apr 15, 2024 | 21.35 | 21.35 | 21.02 | 21.02 | 21.02 | 35,100 |
Apr 12, 2024 | 21.31 | 21.40 | 21.31 | 21.36 | 21.36 | 12,455 |
Apr 11, 2024 | 21.10 | 21.34 | 21.10 | 21.34 | 21.34 | 1,700 |
Apr 10, 2024 | 20.94 | 21.02 | 20.94 | 21.01 | 21.01 | 9,023 |
Apr 09, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 08, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 05, 2024 | 20.90 | 21.00 | 20.90 | 20.99 | 20.99 | 500 |
Apr 05, 2024 | 0.239938 Dividend | |||||
Apr 04, 2024 | 20.85 | 20.86 | 20.84 | 20.84 | 20.60 | 6,861 |
Apr 04, 2024 | 0.239938 Dividend | |||||
Apr 03, 2024 | 21.01 | 21.10 | 21.01 | 21.10 | 20.62 | 3,500 |
Apr 02, 2024 | 21.05 | 21.05 | 21.01 | 21.01 | 20.53 | 26,700 |
Apr 01, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.45 | 8,950 |
Mar 28, 2024 | 21.05 | 21.15 | 21.00 | 21.00 | 20.52 | 1,639 |
Mar 27, 2024 | 20.89 | 20.90 | 20.89 | 20.89 | 20.41 | 5,209 |
Mar 26, 2024 | 20.85 | 20.91 | 20.79 | 20.91 | 20.43 | 112,527 |
Mar 25, 2024 | 21.46 | 21.46 | 20.76 | 20.76 | 20.29 | 2,400 |
Mar 22, 2024 | 20.72 | 21.00 | 20.72 | 20.79 | 20.32 | 4,361 |
Mar 21, 2024 | 20.40 | 21.61 | 20.40 | 21.61 | 21.12 | 2,713 |
Mar 20, 2024 | 20.09 | 20.36 | 20.09 | 20.36 | 19.90 | 3,800 |
Mar 19, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 19.80 | 900 |
Mar 18, 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 19.74 | 1,500 |
Mar 15, 2024 | 20.15 | 20.49 | 20.15 | 20.49 | 20.02 | 4,050 |
Mar 14, 2024 | 20.21 | 20.25 | 20.09 | 20.23 | 19.77 | 4,517 |
Mar 13, 2024 | 20.25 | 20.31 | 20.25 | 20.30 | 19.84 | 6,439 |
Mar 12, 2024 | 20.20 | 20.28 | 20.20 | 20.27 | 19.81 | 800 |
Mar 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.54 | 100 |
Mar 08, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.79 | 1,600 |
Mar 07, 2024 | 20.15 | 20.45 | 20.14 | 20.45 | 19.98 | 9,103 |
Mar 06, 2024 | 20.03 | 20.15 | 20.03 | 20.15 | 19.69 | 12,517 |
Mar 05, 2024 | 19.80 | 20.14 | 19.80 | 20.14 | 19.68 | 44,149 |
Mar 04, 2024 | 19.47 | 19.70 | 19.47 | 19.70 | 19.25 | 2,730 |
Mar 01, 2024 | 19.25 | 19.37 | 19.08 | 19.21 | 18.77 | 4,200 |
Feb 29, 2024 | 19.09 | 19.30 | 19.09 | 19.30 | 18.86 | 4,438 |
Feb 28, 2024 | 19.09 | 19.10 | 18.95 | 18.96 | 18.53 | 5,100 |
Feb 27, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.44 | 200 |
Feb 26, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.49 | - |
Feb 23, 2024 | 18.94 | 19.00 | 18.92 | 18.92 | 18.49 | 4,801 |
Feb 22, 2024 | 18.91 | 19.50 | 18.91 | 19.14 | 18.70 | 2,700 |
Feb 21, 2024 | 19.00 | 19.05 | 19.00 | 19.00 | 18.57 | 3,200 |
Feb 20, 2024 | 19.15 | 19.15 | 19.05 | 19.05 | 18.62 | 360 |
Feb 16, 2024 | 19.10 | 19.12 | 19.09 | 19.09 | 18.66 | 4,100 |
Feb 15, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.65 | 246 |
Feb 14, 2024 | 19.05 | 19.06 | 19.01 | 19.06 | 18.63 | 3,158 |
Feb 13, 2024 | 19.15 | 19.20 | 19.04 | 19.04 | 18.61 | 25,295 |
Feb 12, 2024 | 19.01 | 19.05 | 19.01 | 19.04 | 18.61 | 900 |
Feb 09, 2024 | 19.03 | 19.09 | 19.01 | 19.05 | 18.62 | 7,300 |
Feb 08, 2024 | 19.00 | 19.05 | 19.00 | 19.02 | 18.59 | 51,824 |
Feb 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | 3,400 |
Feb 06, 2024 | 19.00 | 19.01 | 18.93 | 19.00 | 18.57 | 31,500 |
Feb 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | 76,700 |
Feb 02, 2024 | 19.05 | 19.19 | 19.05 | 19.19 | 18.75 | 51,100 |
Feb 01, 2024 | 18.95 | 19.12 | 18.80 | 19.12 | 18.68 | 11,000 |
Jan 31, 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 18.52 | 3,000 |
Jan 30, 2024 | 18.96 | 19.11 | 18.85 | 19.00 | 18.57 | 12,700 |
Jan 29, 2024 | 18.75 | 18.94 | 18.75 | 18.94 | 18.51 | 3,803 |
Jan 26, 2024 | 18.74 | 18.75 | 18.74 | 18.74 | 18.31 | 600 |
Jan 25, 2024 | 18.75 | 18.75 | 18.61 | 18.61 | 18.19 | 2,412 |
Jan 24, 2024 | 18.80 | 18.83 | 18.54 | 18.82 | 18.39 | 10,308 |
Jan 23, 2024 | 18.50 | 18.83 | 18.50 | 18.83 | 18.40 | 2,500 |
Jan 22, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.45 | 100 |
Jan 19, 2024 | 18.79 | 18.89 | 18.67 | 18.83 | 18.40 | 10,321 |
Jan 18, 2024 | 18.80 | 18.81 | 18.80 | 18.80 | 18.37 | 7,259 |
Jan 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.37 | 815 |
Jan 16, 2024 | 18.80 | 18.82 | 18.80 | 18.82 | 18.39 | 2,280 |
Jan 15, 2024 | 18.64 | 18.64 | 18.56 | 18.56 | 18.14 | 1,900 |
Jan 12, 2024 | 19.24 | 19.24 | 18.61 | 18.63 | 18.21 | 1,000 |
Jan 11, 2024 | 18.32 | 18.70 | 18.30 | 18.50 | 18.08 | 15,327 |
Jan 10, 2024 | 18.35 | 18.35 | 18.21 | 18.21 | 17.80 | 4,574 |
Jan 09, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 17.83 | 215 |
Jan 08, 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 17.59 | 612 |
Jan 05, 2024 | 17.76 | 18.00 | 17.75 | 18.00 | 17.59 | 7,436 |
Jan 05, 2024 | 0.239938 Dividend | |||||
Jan 04, 2024 | 17.75 | 18.36 | 17.75 | 18.10 | 17.45 | 1,725 |
Jan 03, 2024 | 17.69 | 17.70 | 17.65 | 17.70 | 17.07 | 2,687 |
Jan 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.88 | 2,200 |
Dec 29, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.02 | 2,500 |
Dec 28, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.78 | 1,100 |
Dec 27, 2023 | 17.50 | 17.50 | 17.20 | 17.20 | 16.59 | 700 |
Dec 22, 2023 | 17.06 | 17.50 | 17.05 | 17.25 | 16.63 | 8,185 |
Dec 21, 2023 | 17.10 | 17.20 | 17.10 | 17.10 | 16.49 | 3,150 |
Dec 20, 2023 | 17.00 | 17.01 | 16.83 | 17.01 | 16.40 | 7,350 |
Dec 19, 2023 | 16.91 | 17.00 | 16.91 | 17.00 | 16.39 | 4,000 |
Dec 18, 2023 | 16.98 | 17.02 | 16.90 | 17.00 | 16.39 | 8,000 |
Dec 15, 2023 | 17.25 | 17.25 | 17.00 | 17.00 | 16.39 | 1,195 |
Dec 14, 2023 | 17.21 | 17.25 | 17.16 | 17.16 | 16.55 | 3,625 |
Dec 13, 2023 | 17.51 | 17.51 | 17.20 | 17.20 | 16.59 | 7,301 |
Dec 12, 2023 | 17.40 | 17.76 | 17.40 | 17.75 | 17.12 | 31,390 |
Dec 11, 2023 | 17.40 | 17.60 | 17.40 | 17.56 | 16.93 | 8,980 |
Dec 08, 2023 | 17.76 | 17.76 | 17.50 | 17.50 | 16.88 | 5,300 |
Dec 07, 2023 | 17.88 | 17.89 | 17.75 | 17.75 | 17.12 | 20,699 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |