Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 19.52 | 19.52 | 19.15 | 19.25 | 19.25 | 8,400 |
May 31, 2024 | 0.165 Dividend | |||||
May 30, 2024 | 19.49 | 19.71 | 19.49 | 19.59 | 19.42 | 5,200 |
May 29, 2024 | 19.70 | 19.70 | 19.43 | 19.44 | 19.28 | 3,800 |
May 28, 2024 | 19.52 | 19.80 | 19.17 | 19.76 | 19.59 | 9,200 |
May 27, 2024 | 19.58 | 19.74 | 19.50 | 19.71 | 19.54 | 5,800 |
May 24, 2024 | 19.15 | 19.51 | 19.14 | 19.36 | 19.20 | 7,800 |
May 23, 2024 | 19.11 | 19.46 | 19.11 | 19.26 | 19.10 | 6,300 |
May 22, 2024 | 19.88 | 19.95 | 19.50 | 19.50 | 19.34 | 22,800 |
May 21, 2024 | 20.14 | 20.15 | 20.00 | 20.14 | 19.97 | 5,000 |
May 17, 2024 | 19.61 | 19.88 | 19.61 | 19.88 | 19.71 | 2,000 |
May 16, 2024 | 19.44 | 19.44 | 19.42 | 19.42 | 19.26 | 700 |
May 15, 2024 | 19.45 | 19.60 | 19.45 | 19.49 | 19.33 | 800 |
May 14, 2024 | 19.08 | 19.29 | 19.08 | 19.29 | 19.13 | 1,900 |
May 13, 2024 | 19.28 | 19.28 | 19.07 | 19.07 | 18.91 | 1,900 |
May 10, 2024 | 19.37 | 19.38 | 19.25 | 19.25 | 19.09 | 2,700 |
May 09, 2024 | 18.76 | 19.21 | 18.75 | 19.21 | 19.05 | 2,000 |
May 08, 2024 | 18.38 | 18.75 | 18.38 | 18.61 | 18.45 | 1,300 |
May 07, 2024 | 18.48 | 18.60 | 18.48 | 18.59 | 18.43 | 1,100 |
May 06, 2024 | 18.63 | 18.63 | 18.54 | 18.55 | 18.39 | 2,700 |
May 03, 2024 | 18.18 | 18.24 | 18.10 | 18.24 | 18.09 | 7,500 |
May 02, 2024 | 18.12 | 18.25 | 18.12 | 18.21 | 18.06 | 900 |
May 01, 2024 | 18.25 | 18.64 | 18.25 | 18.32 | 18.17 | 6,000 |
Apr 30, 2024 | 18.44 | 18.57 | 18.27 | 18.27 | 18.12 | 13,400 |
Apr 29, 2024 | 18.88 | 18.95 | 18.70 | 18.88 | 18.72 | 3,500 |
Apr 29, 2024 | 0.157 Dividend | |||||
Apr 26, 2024 | 18.85 | 19.01 | 18.79 | 18.87 | 18.56 | 6,100 |
Apr 25, 2024 | 18.40 | 18.80 | 18.26 | 18.73 | 18.42 | 7,200 |
Apr 24, 2024 | 18.13 | 18.38 | 18.13 | 18.37 | 18.06 | 5,000 |
Apr 23, 2024 | 18.18 | 18.30 | 18.18 | 18.28 | 17.98 | 2,000 |
Apr 22, 2024 | 18.15 | 18.43 | 18.10 | 18.10 | 17.80 | 11,300 |
Apr 19, 2024 | 18.76 | 18.92 | 18.75 | 18.87 | 18.56 | 8,400 |
Apr 18, 2024 | 18.74 | 18.87 | 18.74 | 18.82 | 18.51 | 4,000 |
Apr 17, 2024 | 18.67 | 18.97 | 18.65 | 18.72 | 18.41 | 9,500 |
Apr 16, 2024 | 18.61 | 18.68 | 18.33 | 18.65 | 18.34 | 1,000 |
Apr 15, 2024 | 18.82 | 18.82 | 18.57 | 18.75 | 18.44 | 22,600 |
Apr 12, 2024 | 19.53 | 19.80 | 18.90 | 18.97 | 18.65 | 52,200 |
Apr 11, 2024 | 18.88 | 19.06 | 18.79 | 19.06 | 18.74 | 19,900 |
Apr 10, 2024 | 18.49 | 18.86 | 18.40 | 18.75 | 18.44 | 35,200 |
Apr 09, 2024 | 18.92 | 18.92 | 18.79 | 18.79 | 18.48 | 2,200 |
Apr 08, 2024 | 18.78 | 18.80 | 18.43 | 18.53 | 18.22 | 11,500 |
Apr 05, 2024 | 18.15 | 18.57 | 18.15 | 18.54 | 18.23 | 1,800 |
Apr 04, 2024 | 18.12 | 18.19 | 17.88 | 18.16 | 17.86 | 25,000 |
Apr 03, 2024 | 17.74 | 18.16 | 17.74 | 18.14 | 17.84 | 17,500 |
Apr 02, 2024 | 17.76 | 17.83 | 17.64 | 17.78 | 17.48 | 24,700 |
Apr 01, 2024 | 17.78 | 17.81 | 17.53 | 17.59 | 17.30 | 15,400 |
Mar 28, 2024 | 17.24 | 17.42 | 17.24 | 17.42 | 17.13 | 6,900 |
Mar 27, 2024 | 16.73 | 17.09 | 16.72 | 17.09 | 16.81 | 1,800 |
Mar 27, 2024 | 0.147 Dividend | |||||
Mar 26, 2024 | 16.88 | 16.88 | 16.74 | 16.74 | 16.32 | 1,100 |
Mar 25, 2024 | 16.95 | 16.95 | 16.74 | 16.74 | 16.32 | 1,900 |
Mar 22, 2024 | 16.76 | 16.76 | 16.65 | 16.66 | 16.24 | 3,500 |
Mar 21, 2024 | 16.92 | 16.92 | 16.73 | 16.73 | 16.31 | 1,600 |
Mar 20, 2024 | 16.32 | 16.82 | 16.29 | 16.72 | 16.30 | 8,100 |
Mar 19, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.87 | 200 |
Mar 18, 2024 | 16.59 | 16.60 | 16.50 | 16.50 | 16.08 | 2,800 |
Mar 15, 2024 | 16.67 | 16.76 | 16.65 | 16.76 | 16.34 | 9,900 |
Mar 14, 2024 | 16.69 | 16.69 | 16.61 | 16.61 | 16.19 | 2,200 |
Mar 13, 2024 | 16.64 | 16.91 | 16.64 | 16.91 | 16.48 | 900 |
Mar 12, 2024 | 16.48 | 16.57 | 16.47 | 16.55 | 16.13 | 3,900 |
Mar 11, 2024 | 16.65 | 16.90 | 16.64 | 16.90 | 16.47 | 1,900 |
Mar 08, 2024 | 16.70 | 16.72 | 16.54 | 16.64 | 16.22 | 3,300 |
Mar 07, 2024 | 16.59 | 16.59 | 16.49 | 16.54 | 16.12 | 2,400 |
Mar 06, 2024 | 16.39 | 16.50 | 16.37 | 16.40 | 15.98 | 2,300 |
Mar 05, 2024 | 16.24 | 16.24 | 16.18 | 16.18 | 15.77 | 600 |
Mar 04, 2024 | 15.82 | 16.10 | 15.80 | 16.10 | 15.69 | 2,400 |
Mar 01, 2024 | 15.11 | 15.59 | 15.11 | 15.59 | 15.20 | 4,000 |
Feb 29, 2024 | 15.12 | 15.13 | 15.08 | 15.08 | 14.70 | 800 |
Feb 28, 2024 | 14.99 | 14.99 | 14.73 | 14.76 | 14.39 | 36,900 |
Feb 28, 2024 | 0.147 Dividend | |||||
Feb 27, 2024 | 15.06 | 15.06 | 15.00 | 15.03 | 14.51 | 900 |
Feb 26, 2024 | 15.22 | 15.22 | 15.00 | 15.06 | 14.54 | 3,000 |
Feb 23, 2024 | 14.94 | 15.32 | 14.94 | 15.32 | 14.79 | 117,300 |
Feb 22, 2024 | 15.13 | 15.13 | 14.97 | 14.97 | 14.45 | 4,500 |
Feb 21, 2024 | 15.40 | 15.40 | 15.24 | 15.38 | 14.84 | 2,700 |
Feb 20, 2024 | 15.66 | 15.66 | 15.54 | 15.58 | 15.04 | 700 |
Feb 16, 2024 | 15.49 | 15.53 | 15.49 | 15.49 | 14.95 | 1,600 |
Feb 15, 2024 | 15.34 | 15.43 | 15.34 | 15.38 | 14.84 | 2,300 |
Feb 14, 2024 | 15.03 | 15.09 | 14.94 | 15.06 | 14.54 | 4,600 |
Feb 13, 2024 | 15.24 | 15.24 | 14.94 | 14.98 | 14.46 | 13,000 |
Feb 12, 2024 | 15.46 | 15.64 | 15.46 | 15.61 | 15.07 | 7,500 |
Feb 09, 2024 | 15.44 | 15.47 | 15.37 | 15.47 | 14.93 | 3,200 |
Feb 08, 2024 | 15.75 | 15.75 | 15.60 | 15.65 | 15.10 | 2,200 |
Feb 07, 2024 | 15.87 | 15.87 | 15.80 | 15.81 | 15.26 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |