Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 22.80 | 2,300 |
May 16, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2,000 |
May 15, 2024 | 23.01 | 23.01 | 22.77 | 22.77 | 22.77 | 10,700 |
May 14, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
May 13, 2024 | 22.92 | 22.95 | 22.76 | 22.93 | 22.93 | 16,100 |
May 10, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 2,000 |
May 09, 2024 | 23.11 | 23.11 | 23.00 | 23.00 | 23.00 | 12,584 |
May 08, 2024 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | 2,200 |
May 07, 2024 | 23.06 | 23.06 | 23.05 | 23.06 | 23.06 | 400 |
May 06, 2024 | 23.50 | 23.50 | 23.16 | 23.17 | 23.17 | 120,300 |
May 03, 2024 | 23.41 | 23.41 | 23.30 | 23.30 | 23.30 | 45,283 |
May 02, 2024 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 15,422 |
May 01, 2024 | 23.29 | 23.30 | 23.20 | 23.30 | 23.30 | 26,600 |
Apr 30, 2024 | 23.25 | 23.30 | 23.24 | 23.30 | 23.30 | 8,700 |
Apr 29, 2024 | 23.20 | 23.29 | 23.20 | 23.29 | 23.29 | 3,000 |
Apr 26, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 29,145 |
Apr 25, 2024 | 22.87 | 23.00 | 22.87 | 23.00 | 23.00 | 57,600 |
Apr 24, 2024 | 22.99 | 23.00 | 22.90 | 22.90 | 22.90 | 4,348 |
Apr 24, 2024 | 0.1875 Dividend | |||||
Apr 23, 2024 | 22.50 | 23.00 | 22.50 | 23.00 | 22.81 | 9,734 |
Apr 22, 2024 | 22.80 | 22.80 | 22.76 | 22.76 | 22.57 | 4,900 |
Apr 19, 2024 | 22.90 | 22.91 | 22.90 | 22.91 | 22.72 | 10,162 |
Apr 18, 2024 | 23.09 | 23.09 | 23.01 | 23.01 | 22.82 | 1,500 |
Apr 17, 2024 | 23.05 | 23.11 | 23.05 | 23.10 | 22.91 | 8,200 |
Apr 16, 2024 | 22.55 | 23.09 | 22.55 | 23.05 | 22.86 | 547,662 |
Apr 15, 2024 | 22.18 | 22.19 | 22.01 | 22.04 | 21.86 | 4,800 |
Apr 12, 2024 | 22.35 | 22.35 | 22.18 | 22.18 | 22.00 | 7,610 |
Apr 11, 2024 | 22.30 | 22.32 | 22.25 | 22.32 | 22.14 | 62,500 |
Apr 10, 2024 | 22.28 | 22.46 | 22.27 | 22.27 | 22.09 | 1,600 |
Apr 09, 2024 | 22.30 | 22.35 | 22.29 | 22.29 | 22.11 | 21,700 |
Apr 08, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.07 | - |
Apr 05, 2024 | 22.22 | 22.33 | 22.21 | 22.25 | 22.07 | 26,200 |
Apr 04, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | - |
Apr 03, 2024 | 22.31 | 22.45 | 22.15 | 22.45 | 22.27 | 2,069 |
Apr 02, 2024 | 22.20 | 22.40 | 22.20 | 22.30 | 22.12 | 18,100 |
Apr 01, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.32 | - |
Mar 28, 2024 | 22.31 | 22.55 | 22.31 | 22.50 | 22.32 | 17,812 |
Mar 27, 2024 | 22.04 | 22.38 | 22.04 | 22.13 | 21.95 | 8,071 |
Mar 26, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.86 | 1,000 |
Mar 25, 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.82 | 1,903 |
Mar 22, 2024 | 22.00 | 22.01 | 21.93 | 21.93 | 21.75 | 6,328 |
Mar 21, 2024 | 21.85 | 22.10 | 21.85 | 22.10 | 21.92 | 1,681 |
Mar 20, 2024 | 21.70 | 21.74 | 21.70 | 21.74 | 21.56 | 480 |
Mar 19, 2024 | 21.50 | 21.61 | 21.50 | 21.60 | 21.42 | 56,900 |
Mar 18, 2024 | 21.54 | 21.54 | 21.50 | 21.54 | 21.36 | 3,000 |
Mar 15, 2024 | 21.45 | 21.59 | 21.45 | 21.50 | 21.32 | 2,600 |
Mar 14, 2024 | 21.44 | 21.45 | 21.04 | 21.45 | 21.28 | 1,400 |
Mar 13, 2024 | 21.44 | 21.44 | 21.40 | 21.40 | 21.23 | 3,402 |
Mar 12, 2024 | 20.66 | 21.41 | 20.66 | 21.41 | 21.24 | 16,300 |
Mar 11, 2024 | 21.20 | 21.25 | 21.20 | 21.25 | 21.08 | 15,605 |
Mar 08, 2024 | 21.00 | 21.00 | 20.99 | 20.99 | 20.82 | 4,900 |
Mar 07, 2024 | 20.84 | 21.00 | 20.78 | 21.00 | 20.83 | 3,301 |
Mar 06, 2024 | 20.50 | 20.75 | 20.50 | 20.71 | 20.54 | 10,249 |
Mar 05, 2024 | 20.39 | 20.49 | 20.39 | 20.44 | 20.27 | 24,600 |
Mar 04, 2024 | 20.22 | 20.49 | 20.20 | 20.40 | 20.23 | 7,200 |
Mar 01, 2024 | 20.13 | 20.44 | 20.13 | 20.44 | 20.27 | 12,300 |
Feb 29, 2024 | 19.60 | 20.21 | 19.60 | 20.16 | 20.00 | 56,631 |
Feb 28, 2024 | 19.35 | 19.61 | 19.35 | 19.51 | 19.35 | 134,850 |
Feb 27, 2024 | 19.16 | 19.30 | 19.16 | 19.27 | 19.11 | 1,200 |
Feb 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 2,000 |
Feb 23, 2024 | 19.30 | 19.30 | 19.14 | 19.20 | 19.04 | 101,617 |
Feb 22, 2024 | 19.11 | 19.13 | 19.11 | 19.12 | 18.96 | 8,000 |
Feb 21, 2024 | 19.20 | 19.20 | 19.11 | 19.11 | 18.95 | 980 |
Feb 20, 2024 | 19.19 | 19.20 | 19.10 | 19.11 | 18.95 | 5,700 |
Feb 16, 2024 | 19.10 | 19.19 | 19.10 | 19.19 | 19.03 | 15,800 |
Feb 15, 2024 | 19.17 | 19.17 | 19.10 | 19.15 | 18.99 | 776 |
Feb 14, 2024 | 19.05 | 19.05 | 18.99 | 19.01 | 18.86 | 1,062 |
Feb 13, 2024 | 18.97 | 19.12 | 18.97 | 19.05 | 18.89 | 92,500 |
Feb 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.85 | 9,700 |
Feb 09, 2024 | 19.00 | 19.02 | 18.93 | 19.02 | 18.86 | 2,700 |
Feb 08, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.86 | 692 |
Feb 07, 2024 | 19.12 | 19.12 | 19.06 | 19.06 | 18.90 | 8,600 |
Feb 06, 2024 | 19.25 | 19.30 | 19.11 | 19.11 | 18.95 | 6,520 |
Feb 05, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.48 | - |
Feb 02, 2024 | 19.50 | 19.64 | 19.50 | 19.64 | 19.48 | 600 |
Feb 01, 2024 | 19.37 | 19.81 | 19.37 | 19.65 | 19.49 | 4,700 |
Jan 31, 2024 | 19.60 | 19.69 | 19.54 | 19.69 | 19.53 | 9,110 |
Jan 30, 2024 | 19.72 | 19.73 | 19.72 | 19.73 | 19.57 | 382 |
Jan 29, 2024 | 19.42 | 19.94 | 19.42 | 19.94 | 19.78 | 11,014 |
Jan 26, 2024 | 19.25 | 19.42 | 19.25 | 19.42 | 19.26 | 47,472 |
Jan 25, 2024 | 19.26 | 19.26 | 19.25 | 19.25 | 19.09 | 18,312 |
Jan 24, 2024 | 19.44 | 19.45 | 19.35 | 19.45 | 19.29 | 2,011 |
Jan 24, 2024 | 0.1875 Dividend | |||||
Jan 23, 2024 | 19.47 | 19.55 | 19.26 | 19.55 | 19.20 | 8,439 |
Jan 22, 2024 | 19.51 | 19.51 | 19.50 | 19.50 | 19.16 | 505 |
Jan 19, 2024 | 19.41 | 19.50 | 19.31 | 19.50 | 19.16 | 12,754 |
Jan 18, 2024 | 19.16 | 19.33 | 19.15 | 19.23 | 18.89 | 12,319 |
Jan 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.66 | 518 |
Jan 16, 2024 | 19.24 | 19.30 | 19.24 | 19.30 | 18.96 | 1,500 |
Jan 15, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | 201 |
Jan 12, 2024 | 19.24 | 19.25 | 19.17 | 19.17 | 18.83 | 18,671 |
Jan 11, 2024 | 19.27 | 19.27 | 19.00 | 19.00 | 18.66 | 707 |
Jan 10, 2024 | 19.00 | 19.10 | 19.00 | 19.06 | 18.72 | 18,077 |
Jan 09, 2024 | 18.90 | 19.00 | 18.90 | 18.99 | 18.65 | 8,496 |
Jan 08, 2024 | 18.74 | 18.90 | 18.74 | 18.90 | 18.57 | 14,100 |
Jan 05, 2024 | 18.68 | 18.75 | 18.68 | 18.75 | 18.42 | 8,100 |
Jan 04, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.85 | 100 |
Jan 03, 2024 | 18.48 | 18.49 | 18.18 | 18.22 | 17.90 | 2,600 |
Jan 02, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.90 | 200 |
Dec 29, 2023 | 18.15 | 18.43 | 18.15 | 18.43 | 18.10 | 52,429 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |