Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.40 | 18.73 | 18.39 | 18.70 | 18.70 | 8,478 |
May 02, 2024 | 18.51 | 18.60 | 18.50 | 18.60 | 18.60 | 6,300 |
May 01, 2024 | 18.05 | 18.83 | 18.05 | 18.83 | 18.83 | 1,100 |
Apr 30, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 214 |
Apr 29, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 200 |
Apr 26, 2024 | 18.40 | 18.50 | 18.35 | 18.35 | 18.35 | 35,211 |
Apr 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,413 |
Apr 24, 2024 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | 135,850 |
Apr 23, 2024 | 18.39 | 18.40 | 18.30 | 18.30 | 18.30 | 1,000 |
Apr 22, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Apr 19, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 200 |
Apr 18, 2024 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | 291 |
Apr 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 320 |
Apr 16, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 100 |
Apr 15, 2024 | 18.53 | 18.70 | 18.52 | 18.52 | 18.52 | 3,000 |
Apr 12, 2024 | 18.85 | 18.85 | 18.77 | 18.77 | 18.77 | 914 |
Apr 11, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 112 |
Apr 10, 2024 | 18.80 | 18.98 | 18.80 | 18.81 | 18.81 | 3,900 |
Apr 09, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 200 |
Apr 08, 2024 | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | 2,600 |
Apr 05, 2024 | 18.94 | 18.95 | 18.94 | 18.95 | 18.95 | 2,100 |
Apr 04, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 03, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 02, 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 3,900 |
Apr 01, 2024 | 18.61 | 18.61 | 18.36 | 18.36 | 18.36 | 2,150 |
Mar 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 220 |
Mar 27, 2024 | 17.47 | 18.22 | 17.47 | 18.22 | 18.22 | 1,124 |
Mar 26, 2024 | 18.00 | 18.25 | 17.95 | 18.25 | 18.25 | 3,800 |
Mar 25, 2024 | 17.91 | 17.91 | 17.90 | 17.90 | 17.90 | 450 |
Mar 22, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 8,200 |
Mar 21, 2024 | 18.19 | 18.20 | 18.04 | 18.04 | 18.04 | 1,366 |
Mar 20, 2024 | 18.14 | 18.15 | 18.14 | 18.15 | 18.15 | 500 |
Mar 19, 2024 | 18.19 | 18.19 | 18.09 | 18.09 | 18.09 | 1,300 |
Mar 18, 2024 | 18.10 | 18.19 | 18.00 | 18.18 | 18.18 | 2,300 |
Mar 15, 2024 | 17.96 | 18.19 | 17.96 | 18.19 | 18.19 | 700 |
Mar 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
Mar 14, 2024 | 0.19125 Dividend | |||||
Mar 13, 2024 | 18.05 | 18.19 | 18.05 | 18.19 | 18.00 | 29,201 |
Mar 12, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.86 | - |
Mar 11, 2024 | 18.03 | 18.05 | 17.88 | 18.05 | 17.86 | 11,200 |
Mar 08, 2024 | 17.99 | 18.02 | 17.99 | 18.01 | 17.82 | 2,800 |
Mar 07, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.77 | - |
Mar 06, 2024 | 17.84 | 17.96 | 17.84 | 17.96 | 17.77 | 850 |
Mar 05, 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.81 | 2,400 |
Mar 04, 2024 | 17.63 | 17.98 | 17.63 | 17.98 | 17.79 | 1,200 |
Mar 01, 2024 | 17.91 | 17.93 | 17.66 | 17.93 | 17.74 | 1,900 |
Feb 29, 2024 | 17.62 | 17.98 | 17.58 | 17.98 | 17.79 | 3,818 |
Feb 28, 2024 | 17.98 | 17.98 | 17.70 | 17.70 | 17.51 | 300 |
Feb 27, 2024 | 17.66 | 17.85 | 17.61 | 17.69 | 17.50 | 7,200 |
Feb 26, 2024 | 17.71 | 17.75 | 17.60 | 17.60 | 17.41 | 3,500 |
Feb 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.56 | - |
Feb 22, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.56 | 500 |
Feb 21, 2024 | 18.01 | 18.19 | 18.00 | 18.19 | 18.00 | 607 |
Feb 20, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.43 | - |
Feb 16, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.43 | - |
Feb 15, 2024 | 18.31 | 18.63 | 18.31 | 18.63 | 18.43 | 300 |
Feb 14, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.11 | - |
Feb 13, 2024 | 18.66 | 18.68 | 18.30 | 18.30 | 18.11 | 2,300 |
Feb 12, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.79 | - |
Feb 09, 2024 | 18.99 | 18.99 | 18.98 | 18.99 | 18.79 | 400 |
Feb 08, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.03 | 896 |
Feb 07, 2024 | 19.25 | 19.33 | 19.25 | 19.30 | 19.10 | 36,789 |
Feb 06, 2024 | 19.12 | 19.16 | 19.01 | 19.16 | 18.96 | 1,600 |
Feb 05, 2024 | 18.97 | 19.49 | 18.80 | 19.49 | 19.29 | 10,100 |
Feb 02, 2024 | 18.63 | 18.78 | 18.33 | 18.78 | 18.58 | 3,506 |
Feb 01, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.45 | 6,100 |
Jan 31, 2024 | 18.47 | 18.60 | 18.47 | 18.60 | 18.40 | 25,625 |
Jan 30, 2024 | 18.69 | 18.70 | 18.69 | 18.70 | 18.50 | 500 |
Jan 29, 2024 | 18.71 | 18.80 | 18.70 | 18.80 | 18.60 | 5,604 |
Jan 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | - |
Jan 25, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.31 | 6,000 |
Jan 24, 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.70 | 873 |
Jan 23, 2024 | 18.65 | 18.90 | 18.50 | 18.80 | 18.60 | 2,500 |
Jan 22, 2024 | 18.47 | 18.58 | 18.47 | 18.58 | 18.38 | 2,700 |
Jan 19, 2024 | 18.20 | 18.60 | 18.20 | 18.60 | 18.40 | 22,021 |
Jan 18, 2024 | 18.22 | 18.40 | 18.15 | 18.23 | 18.04 | 51,415 |
Jan 17, 2024 | 18.00 | 18.37 | 17.96 | 18.37 | 18.18 | 1,898 |
Jan 16, 2024 | 17.82 | 17.95 | 17.81 | 17.93 | 17.74 | 5,100 |
Jan 15, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.63 | - |
Jan 12, 2024 | 17.59 | 17.82 | 17.55 | 17.82 | 17.63 | 3,404 |
Jan 11, 2024 | 17.37 | 17.52 | 17.37 | 17.43 | 17.25 | 4,950 |
Jan 10, 2024 | 16.99 | 17.29 | 16.95 | 17.29 | 17.11 | 70,053 |
Jan 09, 2024 | 16.65 | 16.99 | 16.65 | 16.90 | 16.72 | 17,000 |
Jan 08, 2024 | 16.50 | 16.50 | 16.49 | 16.50 | 16.33 | 4,100 |
Jan 05, 2024 | 16.32 | 16.32 | 16.31 | 16.31 | 16.14 | 200 |
Jan 04, 2024 | 16.35 | 16.35 | 16.25 | 16.25 | 16.08 | 2,100 |
Jan 03, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.08 | 700 |
Jan 02, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - |
Dec 29, 2023 | 16.06 | 16.60 | 16.05 | 16.60 | 16.43 | 1,000 |
Dec 28, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.98 | - |
Dec 27, 2023 | 16.09 | 16.15 | 16.09 | 16.15 | 15.98 | 1,101 |
Dec 22, 2023 | 16.09 | 16.20 | 16.09 | 16.15 | 15.98 | 6,600 |
Dec 21, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - |
Dec 20, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 295 |
Dec 19, 2023 | 15.88 | 16.24 | 15.80 | 15.90 | 15.73 | 2,601 |
Dec 18, 2023 | 15.75 | 16.26 | 15.50 | 16.26 | 16.09 | 5,615 |
Dec 15, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.45 | 209 |
Dec 14, 2023 | 16.37 | 16.39 | 16.37 | 16.39 | 16.22 | 1,504 |
Dec 14, 2023 | 0.19125 Dividend | |||||
Dec 13, 2023 | 16.40 | 16.40 | 16.29 | 16.40 | 16.04 | 1,101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |