Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 22.13 | 22.13 | 21.95 | 22.10 | 22.10 | 22,100 |
Apr 30, 2024 | 21.95 | 22.20 | 21.95 | 22.09 | 22.09 | 118,494 |
Apr 29, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
Apr 26, 2024 | 21.95 | 21.97 | 21.74 | 21.75 | 21.75 | 7,836 |
Apr 25, 2024 | 21.80 | 21.89 | 21.78 | 21.78 | 21.78 | 1,400 |
Apr 24, 2024 | 21.77 | 21.81 | 21.75 | 21.75 | 21.75 | 2,994 |
Apr 23, 2024 | 21.97 | 21.97 | 21.74 | 21.83 | 21.83 | 2,700 |
Apr 22, 2024 | 21.99 | 22.10 | 21.85 | 21.85 | 21.85 | 233,257 |
Apr 19, 2024 | 22.21 | 22.21 | 21.63 | 21.63 | 21.63 | 23,613 |
Apr 18, 2024 | 22.21 | 22.43 | 22.20 | 22.31 | 22.31 | 42,800 |
Apr 17, 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | 70,200 |
Apr 16, 2024 | 22.19 | 22.45 | 22.19 | 22.32 | 22.32 | 71,400 |
Apr 15, 2024 | 22.36 | 22.36 | 22.00 | 22.00 | 22.00 | 153,400 |
Apr 12, 2024 | 22.30 | 22.37 | 22.01 | 22.01 | 22.01 | 1,420 |
Apr 11, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2,400 |
Apr 10, 2024 | 22.23 | 22.43 | 22.23 | 22.43 | 22.43 | 3,486 |
Apr 09, 2024 | 22.30 | 22.45 | 22.25 | 22.39 | 22.39 | 5,100 |
Apr 08, 2024 | 22.30 | 22.45 | 22.28 | 22.45 | 22.45 | 1,300 |
Apr 08, 2024 | 0.349688 Dividend | |||||
Apr 05, 2024 | 22.23 | 22.27 | 22.23 | 22.27 | 21.92 | 600 |
Apr 04, 2024 | 22.17 | 22.23 | 22.17 | 22.23 | 21.88 | 18,400 |
Apr 03, 2024 | 22.25 | 22.25 | 22.17 | 22.17 | 21.82 | 13,300 |
Apr 02, 2024 | 22.14 | 22.14 | 22.10 | 22.10 | 21.75 | 300 |
Apr 01, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.77 | - |
Mar 28, 2024 | 22.15 | 22.25 | 22.12 | 22.12 | 21.77 | 36,063 |
Mar 27, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.80 | 3,300 |
Mar 26, 2024 | 22.18 | 22.18 | 22.15 | 22.15 | 21.80 | 1,300 |
Mar 25, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.86 | 3,300 |
Mar 22, 2024 | 22.10 | 22.11 | 22.10 | 22.10 | 21.75 | 1,020 |
Mar 21, 2024 | 22.06 | 22.25 | 22.06 | 22.25 | 21.90 | 4,252 |
Mar 20, 2024 | 22.10 | 22.10 | 22.00 | 22.10 | 21.75 | 56,700 |
Mar 19, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.51 | 1,700 |
Mar 18, 2024 | 21.85 | 22.05 | 21.85 | 21.85 | 21.51 | 4,400 |
Mar 15, 2024 | 21.49 | 21.71 | 21.49 | 21.55 | 21.21 | 5,200 |
Mar 14, 2024 | 21.30 | 21.61 | 21.30 | 21.61 | 21.27 | 3,800 |
Mar 13, 2024 | 21.24 | 21.25 | 21.09 | 21.09 | 20.76 | 1,500 |
Mar 12, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | 25,000 |
Mar 11, 2024 | 21.00 | 21.00 | 20.82 | 20.82 | 20.49 | 3,900 |
Mar 08, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.92 | - |
Mar 07, 2024 | 20.65 | 21.26 | 20.65 | 21.25 | 20.92 | 2,880 |
Mar 06, 2024 | 20.60 | 20.75 | 20.60 | 20.75 | 20.42 | 11,600 |
Mar 05, 2024 | 20.12 | 20.25 | 20.12 | 20.25 | 19.93 | 700 |
Mar 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | - |
Mar 01, 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.08 | 5,000 |
Feb 29, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.42 | 1,400 |
Feb 28, 2024 | 20.50 | 20.70 | 20.50 | 20.70 | 20.37 | 6,200 |
Feb 27, 2024 | 20.40 | 20.65 | 20.40 | 20.50 | 20.18 | 14,100 |
Feb 26, 2024 | 20.40 | 20.40 | 20.22 | 20.40 | 20.08 | 4,150 |
Feb 23, 2024 | 20.37 | 20.40 | 20.37 | 20.40 | 20.08 | 400 |
Feb 22, 2024 | 20.34 | 20.35 | 20.30 | 20.30 | 19.98 | 2,070 |
Feb 21, 2024 | 20.33 | 20.35 | 20.27 | 20.30 | 19.98 | 1,300 |
Feb 20, 2024 | 20.30 | 20.30 | 20.25 | 20.25 | 19.93 | 5,100 |
Feb 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.89 | - |
Feb 15, 2024 | 20.25 | 20.25 | 20.21 | 20.21 | 19.89 | 1,130 |
Feb 14, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.78 | - |
Feb 13, 2024 | 20.32 | 20.32 | 20.10 | 20.10 | 19.78 | 5,250 |
Feb 12, 2024 | 20.20 | 20.38 | 20.10 | 20.38 | 20.06 | 1,200 |
Feb 09, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.93 | - |
Feb 08, 2024 | 20.25 | 20.29 | 20.25 | 20.25 | 19.93 | 3,002 |
Feb 07, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 20.13 | 88,300 |
Feb 06, 2024 | 20.19 | 20.30 | 20.19 | 20.30 | 19.98 | 1,500 |
Feb 05, 2024 | 20.25 | 20.25 | 20.20 | 20.25 | 19.93 | 15,550 |
Feb 02, 2024 | 20.31 | 20.37 | 20.25 | 20.37 | 20.05 | 1,600 |
Feb 01, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.83 | 246 |
Jan 31, 2024 | 20.30 | 20.30 | 20.25 | 20.25 | 19.93 | 2,500 |
Jan 30, 2024 | 20.19 | 20.25 | 20.15 | 20.25 | 19.93 | 3,508 |
Jan 29, 2024 | 20.04 | 20.15 | 19.99 | 20.15 | 19.83 | 21,563 |
Jan 26, 2024 | 20.15 | 20.35 | 20.09 | 20.35 | 20.03 | 2,000 |
Jan 25, 2024 | 20.35 | 20.35 | 20.03 | 20.03 | 19.72 | 3,800 |
Jan 24, 2024 | 20.45 | 20.45 | 20.31 | 20.35 | 20.03 | 3,236 |
Jan 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.94 | - |
Jan 22, 2024 | 20.28 | 20.31 | 20.26 | 20.26 | 19.94 | 3,317 |
Jan 19, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.94 | 100 |
Jan 18, 2024 | 20.49 | 20.49 | 20.40 | 20.40 | 20.08 | 2,700 |
Jan 17, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.92 | 500 |
Jan 16, 2024 | 20.10 | 20.10 | 20.00 | 20.02 | 19.71 | 44,000 |
Jan 15, 2024 | 20.15 | 20.15 | 19.95 | 19.95 | 19.64 | 4,470 |
Jan 12, 2024 | 19.96 | 20.11 | 19.81 | 20.11 | 19.79 | 4,800 |
Jan 11, 2024 | 19.95 | 19.95 | 19.85 | 19.90 | 19.59 | 14,700 |
Jan 10, 2024 | 20.06 | 20.06 | 19.90 | 19.90 | 19.59 | 1,100 |
Jan 09, 2024 | 20.15 | 20.15 | 19.85 | 19.85 | 19.54 | 23,100 |
Jan 09, 2024 | 0.263438 Dividend | |||||
Jan 08, 2024 | 20.24 | 20.33 | 20.06 | 20.33 | 19.75 | 5,100 |
Jan 05, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.58 | 300 |
Jan 04, 2024 | 20.25 | 20.25 | 20.00 | 20.01 | 19.44 | 4,440 |
Jan 03, 2024 | 20.24 | 20.25 | 19.95 | 20.20 | 19.63 | 1,402 |
Jan 02, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.43 | 340 |
Dec 29, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.19 | 100 |
Dec 28, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.19 | 900 |
Dec 27, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.19 | 500 |
Dec 22, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.85 | 300 |
Dec 21, 2023 | 19.32 | 19.36 | 19.32 | 19.36 | 18.81 | 300 |
Dec 20, 2023 | 19.20 | 19.50 | 19.06 | 19.50 | 18.95 | 2,980 |
Dec 19, 2023 | 19.35 | 19.35 | 19.20 | 19.20 | 18.65 | 600 |
Dec 18, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.61 | 500 |
Dec 15, 2023 | 19.91 | 19.91 | 19.75 | 19.75 | 19.19 | 200 |
Dec 14, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.19 | - |
Dec 13, 2023 | 19.79 | 19.79 | 19.72 | 19.75 | 19.19 | 1,245 |
Dec 12, 2023 | 20.50 | 20.50 | 19.81 | 19.81 | 19.25 | 1,834 |
Dec 11, 2023 | 20.35 | 20.46 | 20.20 | 20.46 | 19.88 | 3,891 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |