Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
May 06, 2024 | 21.78 | 21.79 | 21.78 | 21.79 | 21.79 | 400 |
May 03, 2024 | 21.74 | 21.76 | 21.74 | 21.76 | 21.76 | 800 |
May 02, 2024 | 21.56 | 21.62 | 21.56 | 21.62 | 21.62 | 600 |
May 01, 2024 | 21.54 | 21.54 | 21.50 | 21.53 | 21.53 | 500 |
Apr 30, 2024 | 21.53 | 21.53 | 21.48 | 21.48 | 21.48 | 1,700 |
Apr 29, 2024 | 21.55 | 21.55 | 21.51 | 21.51 | 21.51 | 1,000 |
Apr 26, 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 300 |
Apr 25, 2024 | 21.45 | 21.45 | 21.44 | 21.44 | 21.44 | 600 |
Apr 24, 2024 | 21.50 | 21.51 | 21.50 | 21.51 | 21.51 | 400 |
Apr 23, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 300 |
Apr 22, 2024 | 21.61 | 21.61 | 21.60 | 21.60 | 21.60 | 200 |
Apr 22, 2024 | 0.055 Dividend | |||||
Apr 19, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.52 | - |
Apr 18, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.60 | - |
Apr 17, 2024 | 21.40 | 21.68 | 21.40 | 21.68 | 21.62 | 6,600 |
Apr 16, 2024 | 21.64 | 21.65 | 21.64 | 21.65 | 21.59 | 200 |
Apr 15, 2024 | 21.62 | 21.63 | 21.62 | 21.63 | 21.57 | 500 |
Apr 12, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.58 | - |
Apr 11, 2024 | 21.66 | 21.67 | 21.66 | 21.67 | 21.61 | 900 |
Apr 10, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.64 | 200 |
Apr 09, 2024 | 21.86 | 21.89 | 21.86 | 21.89 | 21.83 | 1,700 |
Apr 08, 2024 | 21.75 | 21.81 | 21.75 | 21.81 | 21.75 | 600 |
Apr 05, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
Apr 04, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.73 | - |
Apr 03, 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 21.66 | 200 |
Apr 02, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.57 | 100 |
Apr 01, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.78 | 900 |
Mar 28, 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 21.97 | 600 |
Mar 27, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.93 | 100 |
Mar 26, 2024 | 21.90 | 21.94 | 21.90 | 21.94 | 21.88 | 800 |
Mar 25, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.90 | - |
Mar 22, 2024 | 21.98 | 21.99 | 21.98 | 21.98 | 21.92 | 4,300 |
Mar 21, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | 200 |
Mar 20, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.85 | 400 |
Mar 20, 2024 | 0.055 Dividend | |||||
Mar 19, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.83 | 400 |
Mar 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.67 | 100 |
Mar 15, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.76 | 300 |
Mar 14, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.75 | 200 |
Mar 13, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.92 | 200 |
Mar 12, 2024 | 22.07 | 22.07 | 21.97 | 22.00 | 21.89 | 1,100 |
Mar 11, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.03 | - |
Mar 08, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.01 | - |
Mar 07, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.01 | - |
Mar 06, 2024 | 22.14 | 22.14 | 22.10 | 22.10 | 21.99 | 3,800 |
Mar 05, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.00 | 900 |
Mar 04, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.91 | - |
Mar 01, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.92 | 400 |
Feb 29, 2024 | 21.98 | 21.98 | 21.90 | 21.90 | 21.79 | 1,800 |
Feb 28, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | - |
Feb 27, 2024 | 21.91 | 21.91 | 21.87 | 21.87 | 21.76 | 500 |
Feb 26, 2024 | 22.11 | 22.11 | 22.10 | 22.10 | 21.99 | 500 |
Feb 23, 2024 | 21.97 | 21.98 | 21.97 | 21.98 | 21.87 | 300 |
Feb 22, 2024 | 21.84 | 21.85 | 21.83 | 21.85 | 21.74 | 400 |
Feb 21, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.75 | 200 |
Feb 21, 2024 | 0.055 Dividend | |||||
Feb 20, 2024 | 21.96 | 21.98 | 21.96 | 21.97 | 21.80 | 900 |
Feb 16, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.70 | - |
Feb 15, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.66 | - |
Feb 14, 2024 | 21.84 | 21.85 | 21.84 | 21.85 | 21.69 | 400 |
Feb 13, 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 21.53 | 800 |
Feb 12, 2024 | 21.96 | 21.96 | 21.80 | 21.80 | 21.64 | 600 |
Feb 09, 2024 | 21.83 | 21.85 | 21.83 | 21.85 | 21.69 | 600 |
Feb 08, 2024 | 21.88 | 21.89 | 21.82 | 21.82 | 21.66 | 2,900 |
Feb 07, 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 21.81 | 300 |
Feb 06, 2024 | 21.86 | 21.97 | 21.86 | 21.97 | 21.80 | 4,200 |
Feb 05, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.87 | - |
Feb 02, 2024 | 22.05 | 22.05 | 22.04 | 22.04 | 21.87 | 200 |
Feb 01, 2024 | 22.17 | 22.21 | 22.17 | 22.21 | 22.04 | 400 |
Jan 31, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.80 | - |
Jan 30, 2024 | 21.91 | 21.99 | 21.90 | 21.99 | 21.82 | 900 |
Jan 29, 2024 | 21.89 | 21.93 | 21.89 | 21.93 | 21.76 | 900 |
Jan 26, 2024 | 21.80 | 21.86 | 21.79 | 21.83 | 21.67 | 1,700 |
Jan 25, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.66 | - |
Jan 24, 2024 | 21.88 | 21.88 | 21.82 | 21.82 | 21.66 | 400 |
Jan 23, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.75 | - |
Jan 23, 2024 | 0.055 Dividend | |||||
Jan 22, 2024 | 21.95 | 21.95 | 21.94 | 21.94 | 21.72 | 400 |
Jan 19, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.64 | - |
Jan 18, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.63 | 2,800 |
Jan 17, 2024 | 21.96 | 21.96 | 21.90 | 21.90 | 21.68 | 800 |
Jan 16, 2024 | 22.18 | 22.19 | 22.03 | 22.03 | 21.81 | 1,000 |
Jan 15, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.05 | 100 |
Jan 12, 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 22.03 | 200 |
Jan 11, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.97 | 300 |
Jan 10, 2024 | 22.23 | 22.24 | 22.22 | 22.22 | 22.00 | 1,400 |
Jan 09, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.99 | - |
Jan 08, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.99 | 500 |
Jan 05, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.00 | - |
Jan 04, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.03 | 1,000 |
Jan 03, 2024 | 22.33 | 22.35 | 22.28 | 22.35 | 22.13 | 1,000 |
Jan 02, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.03 | 200 |
Dec 29, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.20 | - |
Dec 28, 2023 | 22.57 | 22.57 | 22.45 | 22.45 | 22.22 | 300 |
Dec 28, 2023 | 0.093 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |