Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 20.19 | 20.36 | 20.19 | 20.36 | 20.36 | 1,500 |
May 06, 2024 | 20.31 | 20.31 | 20.30 | 20.31 | 20.31 | 2,296 |
May 03, 2024 | 20.25 | 20.26 | 20.24 | 20.26 | 20.26 | 40,858 |
May 02, 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 18,729 |
May 01, 2024 | 19.99 | 20.25 | 19.99 | 20.25 | 20.25 | 26,553 |
Apr 30, 2024 | 19.71 | 19.97 | 19.70 | 19.97 | 19.97 | 27,254 |
Apr 30, 2024 | 0.27375 Dividend | |||||
Apr 29, 2024 | 19.72 | 19.95 | 19.71 | 19.95 | 19.68 | 1,205 |
Apr 26, 2024 | 19.74 | 19.88 | 19.72 | 19.72 | 19.45 | 1,400 |
Apr 25, 2024 | 19.63 | 19.74 | 19.63 | 19.65 | 19.38 | 2,200 |
Apr 24, 2024 | 19.45 | 19.59 | 19.45 | 19.59 | 19.32 | 126,311 |
Apr 23, 2024 | 19.40 | 19.40 | 19.34 | 19.38 | 19.11 | 300 |
Apr 22, 2024 | 19.83 | 19.87 | 19.56 | 19.56 | 19.29 | 3,900 |
Apr 19, 2024 | 19.90 | 19.90 | 19.83 | 19.86 | 19.59 | 5,102 |
Apr 18, 2024 | 19.75 | 19.95 | 19.75 | 19.94 | 19.67 | 21,026 |
Apr 17, 2024 | 19.77 | 19.77 | 19.70 | 19.70 | 19.43 | 1,100 |
Apr 16, 2024 | 19.80 | 19.80 | 19.59 | 19.80 | 19.53 | 2,700 |
Apr 15, 2024 | 19.86 | 19.90 | 19.70 | 19.70 | 19.43 | 3,409 |
Apr 12, 2024 | 19.94 | 19.98 | 19.86 | 19.86 | 19.59 | 2,978 |
Apr 11, 2024 | 19.74 | 19.87 | 19.73 | 19.87 | 19.60 | 691 |
Apr 10, 2024 | 19.74 | 19.79 | 19.74 | 19.79 | 19.52 | 1,100 |
Apr 09, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | 180 |
Apr 08, 2024 | 19.76 | 19.77 | 19.68 | 19.69 | 19.42 | 10,600 |
Apr 05, 2024 | 19.76 | 19.76 | 19.72 | 19.76 | 19.49 | 2,200 |
Apr 04, 2024 | 19.56 | 19.76 | 19.56 | 19.76 | 19.49 | 3,400 |
Apr 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | 1,200 |
Apr 02, 2024 | 19.35 | 19.50 | 19.35 | 19.50 | 19.23 | 58,200 |
Apr 01, 2024 | 19.68 | 19.70 | 19.65 | 19.65 | 19.38 | 2,150 |
Mar 28, 2024 | 19.59 | 19.75 | 19.59 | 19.75 | 19.48 | 8,200 |
Mar 27, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | 1,300 |
Mar 26, 2024 | 19.45 | 19.46 | 19.40 | 19.41 | 19.14 | 5,237 |
Mar 25, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.08 | 2,100 |
Mar 22, 2024 | 19.50 | 19.50 | 19.27 | 19.27 | 19.01 | 7,425 |
Mar 21, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.15 | - |
Mar 20, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.15 | 1,100 |
Mar 19, 2024 | 19.46 | 19.50 | 19.40 | 19.40 | 19.13 | 3,778 |
Mar 18, 2024 | 19.41 | 19.48 | 19.39 | 19.48 | 19.21 | 900 |
Mar 15, 2024 | 19.27 | 19.41 | 19.25 | 19.41 | 19.14 | 3,500 |
Mar 14, 2024 | 19.12 | 19.28 | 19.11 | 19.28 | 19.02 | 7,100 |
Mar 13, 2024 | 19.25 | 19.28 | 19.10 | 19.10 | 18.84 | 6,008 |
Mar 12, 2024 | 19.10 | 19.20 | 19.05 | 19.20 | 18.94 | 4,100 |
Mar 11, 2024 | 19.01 | 19.14 | 18.86 | 19.14 | 18.88 | 3,238 |
Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
Mar 07, 2024 | 19.00 | 19.06 | 19.00 | 19.00 | 18.74 | 2,600 |
Mar 06, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.87 | 100 |
Mar 05, 2024 | 18.90 | 19.00 | 18.85 | 18.85 | 18.59 | 5,864 |
Mar 04, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | 300 |
Mar 01, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.66 | - |
Feb 29, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.66 | 1,000 |
Feb 28, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | 400 |
Feb 27, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | - |
Feb 26, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | 500 |
Feb 23, 2024 | 18.87 | 18.87 | 18.83 | 18.83 | 18.57 | 2,317 |
Feb 22, 2024 | 18.80 | 18.80 | 18.76 | 18.76 | 18.50 | 1,300 |
Feb 21, 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.59 | 31,600 |
Feb 20, 2024 | 18.85 | 18.90 | 18.75 | 18.80 | 18.54 | 1,750 |
Feb 16, 2024 | 18.70 | 18.70 | 18.62 | 18.70 | 18.44 | 5,500 |
Feb 15, 2024 | 18.50 | 18.75 | 18.45 | 18.75 | 18.49 | 2,465 |
Feb 14, 2024 | 18.89 | 18.89 | 18.76 | 18.76 | 18.50 | 6,700 |
Feb 13, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | 4,000 |
Feb 12, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.58 | - |
Feb 09, 2024 | 18.86 | 18.86 | 18.84 | 18.84 | 18.58 | 3,600 |
Feb 08, 2024 | 18.86 | 18.93 | 18.86 | 18.93 | 18.67 | 2,282 |
Feb 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 100 |
Feb 06, 2024 | 19.11 | 19.11 | 18.82 | 19.00 | 18.74 | 7,185 |
Feb 05, 2024 | 19.00 | 19.12 | 18.95 | 18.95 | 18.69 | 11,425 |
Feb 02, 2024 | 19.10 | 19.15 | 19.00 | 19.00 | 18.74 | 2,625 |
Feb 01, 2024 | 19.17 | 19.40 | 19.00 | 19.09 | 18.83 | 2,256 |
Jan 31, 2024 | 19.01 | 19.03 | 19.00 | 19.03 | 18.77 | 57,400 |
Jan 31, 2024 | 0.27375 Dividend | |||||
Jan 30, 2024 | 19.50 | 19.50 | 19.25 | 19.34 | 18.80 | 2,560 |
Jan 29, 2024 | 19.24 | 19.59 | 19.24 | 19.59 | 19.05 | 5,410 |
Jan 26, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.66 | 100 |
Jan 25, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.73 | 1,551 |
Jan 24, 2024 | 18.97 | 19.55 | 18.97 | 19.55 | 19.01 | 1,483 |
Jan 23, 2024 | 18.99 | 19.25 | 18.99 | 19.25 | 18.72 | 2,000 |
Jan 22, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 18.47 | 700 |
Jan 19, 2024 | 18.65 | 19.03 | 18.65 | 19.00 | 18.47 | 7,380 |
Jan 18, 2024 | 18.30 | 18.65 | 18.30 | 18.65 | 18.13 | 4,412 |
Jan 17, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.79 | 2,030 |
Jan 16, 2024 | 18.45 | 18.52 | 18.45 | 18.52 | 18.01 | 7,670 |
Jan 15, 2024 | 18.20 | 18.55 | 18.20 | 18.55 | 18.04 | 18,400 |
Jan 12, 2024 | 17.76 | 18.00 | 17.76 | 18.00 | 17.50 | 4,300 |
Jan 11, 2024 | 17.77 | 17.88 | 17.76 | 17.88 | 17.39 | 5,300 |
Jan 10, 2024 | 17.61 | 17.76 | 17.61 | 17.76 | 17.27 | 2,848 |
Jan 09, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.06 | 461 |
Jan 08, 2024 | 17.75 | 17.76 | 17.41 | 17.44 | 16.96 | 500 |
Jan 05, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.06 | 500 |
Jan 04, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.73 | - |
Jan 03, 2024 | 17.19 | 17.21 | 17.19 | 17.21 | 16.73 | 3,235 |
Jan 02, 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 16.55 | 200 |
Dec 29, 2023 | 16.90 | 17.01 | 16.89 | 17.01 | 16.54 | 3,984 |
Dec 28, 2023 | 16.85 | 16.85 | 16.78 | 16.80 | 16.33 | 2,800 |
Dec 27, 2023 | 17.00 | 17.00 | 16.90 | 16.90 | 16.43 | 3,300 |
Dec 22, 2023 | 16.88 | 17.00 | 16.88 | 17.00 | 16.53 | 12,826 |
Dec 21, 2023 | 16.78 | 16.84 | 16.78 | 16.84 | 16.37 | 200 |
Dec 20, 2023 | 16.81 | 16.89 | 16.80 | 16.89 | 16.42 | 2,852 |
Dec 19, 2023 | 16.85 | 16.94 | 16.85 | 16.94 | 16.47 | 300 |
Dec 18, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.38 | 800 |
Dec 15, 2023 | 16.99 | 16.99 | 16.80 | 16.80 | 16.33 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |