Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.29 | 18.45 | 18.29 | 18.30 | 18.30 | 500 |
Jun 13, 2024 | 18.50 | 18.50 | 18.29 | 18.29 | 18.29 | 2,994 |
Jun 12, 2024 | 18.70 | 18.72 | 18.33 | 18.33 | 18.33 | 2,378 |
Jun 11, 2024 | 18.45 | 18.52 | 18.26 | 18.28 | 18.28 | 3,183 |
Jun 10, 2024 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | 96,550 |
Jun 07, 2024 | 18.51 | 18.91 | 18.50 | 18.60 | 18.60 | 3,228 |
Jun 06, 2024 | 18.46 | 19.49 | 18.46 | 19.03 | 19.03 | 2,415 |
Jun 05, 2024 | 18.45 | 18.60 | 18.45 | 18.51 | 18.51 | 1,519 |
Jun 04, 2024 | 18.49 | 18.62 | 18.40 | 18.43 | 18.43 | 1,515 |
Jun 03, 2024 | 18.30 | 18.42 | 18.30 | 18.42 | 18.42 | 600 |
May 31, 2024 | 18.35 | 18.50 | 18.32 | 18.35 | 18.35 | 3,400 |
May 30, 2024 | 18.35 | 18.47 | 18.35 | 18.45 | 18.45 | 3,100 |
May 29, 2024 | 18.64 | 18.64 | 18.50 | 18.56 | 18.56 | 2,800 |
May 28, 2024 | 18.56 | 18.65 | 18.50 | 18.62 | 18.62 | 2,628 |
May 27, 2024 | 18.55 | 18.57 | 18.55 | 18.57 | 18.57 | 533 |
May 24, 2024 | 18.80 | 18.83 | 18.52 | 18.52 | 18.52 | 2,858 |
May 23, 2024 | 18.67 | 18.67 | 18.65 | 18.65 | 18.65 | 217 |
May 22, 2024 | 18.99 | 18.99 | 18.70 | 18.70 | 18.70 | 2,112 |
May 21, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 100 |
May 17, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1,000 |
May 16, 2024 | 18.65 | 18.76 | 18.65 | 18.76 | 18.76 | 700 |
May 15, 2024 | 18.75 | 18.79 | 18.70 | 18.70 | 18.70 | 1,678 |
May 14, 2024 | 18.94 | 18.95 | 18.76 | 18.76 | 18.76 | 1,400 |
May 13, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 695 |
May 10, 2024 | 18.32 | 18.54 | 18.32 | 18.51 | 18.51 | 9,400 |
May 09, 2024 | 18.64 | 18.64 | 18.28 | 18.28 | 18.28 | 1,310 |
May 08, 2024 | 18.77 | 18.85 | 18.60 | 18.60 | 18.60 | 3,300 |
May 07, 2024 | 18.76 | 19.00 | 18.76 | 18.80 | 18.80 | 7,270 |
May 06, 2024 | 18.50 | 19.10 | 18.44 | 19.10 | 19.10 | 3,018 |
May 03, 2024 | 18.18 | 18.45 | 18.18 | 18.32 | 18.32 | 3,678 |
May 02, 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 5,400 |
May 01, 2024 | 17.36 | 18.00 | 17.36 | 17.97 | 17.97 | 5,780 |
Apr 30, 2024 | 17.62 | 17.65 | 17.55 | 17.62 | 17.62 | 746 |
Apr 29, 2024 | 17.61 | 17.80 | 17.45 | 17.64 | 17.64 | 4,313 |
Apr 29, 2024 | 0.437063 Dividend | |||||
Apr 26, 2024 | 17.92 | 18.00 | 17.77 | 18.00 | 17.56 | 2,800 |
Apr 25, 2024 | 18.00 | 18.00 | 17.48 | 17.60 | 17.17 | 9,290 |
Apr 24, 2024 | 17.88 | 17.93 | 17.88 | 17.90 | 17.47 | 1,685 |
Apr 23, 2024 | 17.95 | 17.95 | 17.90 | 17.91 | 17.48 | 4,128 |
Apr 22, 2024 | 18.00 | 18.00 | 17.91 | 17.92 | 17.48 | 1,840 |
Apr 19, 2024 | 18.08 | 18.08 | 17.91 | 18.08 | 17.64 | 2,561 |
Apr 18, 2024 | 17.90 | 18.11 | 17.90 | 18.10 | 17.66 | 6,570 |
Apr 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.47 | 340 |
Apr 16, 2024 | 17.99 | 18.00 | 17.99 | 18.00 | 17.56 | 1,559 |
Apr 15, 2024 | 18.04 | 18.04 | 17.95 | 17.95 | 17.51 | 3,460 |
Apr 12, 2024 | 18.10 | 18.25 | 18.10 | 18.20 | 17.76 | 3,977 |
Apr 11, 2024 | 18.20 | 18.22 | 18.15 | 18.15 | 17.71 | 2,900 |
Apr 10, 2024 | 18.00 | 18.13 | 18.00 | 18.13 | 17.69 | 2,950 |
Apr 09, 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.66 | 17,333 |
Apr 08, 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.47 | 2,600 |
Apr 05, 2024 | 17.64 | 17.70 | 17.62 | 17.70 | 17.27 | 9,600 |
Apr 04, 2024 | 17.65 | 17.65 | 17.30 | 17.40 | 16.98 | 3,912 |
Apr 03, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.31 | - |
Apr 02, 2024 | 17.75 | 17.75 | 17.55 | 17.74 | 17.31 | 2,398 |
Apr 01, 2024 | 17.70 | 17.98 | 17.65 | 17.71 | 17.28 | 1,200 |
Mar 28, 2024 | 17.69 | 17.69 | 17.36 | 17.60 | 17.17 | 4,743 |
Mar 27, 2024 | 17.98 | 17.98 | 17.27 | 17.60 | 17.17 | 3,126 |
Mar 26, 2024 | 17.77 | 17.90 | 17.77 | 17.90 | 17.47 | 4,400 |
Mar 25, 2024 | 17.91 | 17.91 | 17.70 | 17.87 | 17.44 | 2,875 |
Mar 22, 2024 | 17.94 | 17.95 | 17.91 | 17.91 | 17.48 | 1,700 |
Mar 21, 2024 | 17.70 | 17.89 | 17.69 | 17.89 | 17.46 | 2,106 |
Mar 20, 2024 | 17.78 | 17.80 | 17.67 | 17.72 | 17.29 | 1,800 |
Mar 19, 2024 | 17.61 | 17.61 | 17.50 | 17.50 | 17.08 | 1,500 |
Mar 18, 2024 | 17.87 | 17.87 | 17.62 | 17.62 | 17.19 | 1,500 |
Mar 15, 2024 | 17.95 | 17.95 | 17.62 | 17.62 | 17.19 | 2,529 |
Mar 14, 2024 | 17.93 | 17.97 | 17.90 | 17.90 | 17.47 | 3,370 |
Mar 13, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.52 | 200 |
Mar 12, 2024 | 17.90 | 17.90 | 17.86 | 17.86 | 17.43 | 1,428 |
Mar 11, 2024 | 17.76 | 17.86 | 17.76 | 17.86 | 17.43 | 2,010 |
Mar 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.27 | 300 |
Mar 07, 2024 | 17.94 | 17.94 | 17.83 | 17.83 | 17.40 | 400 |
Mar 06, 2024 | 17.18 | 17.30 | 17.14 | 17.30 | 16.88 | 85,500 |
Mar 05, 2024 | 17.20 | 17.20 | 17.11 | 17.11 | 16.69 | 6,428 |
Mar 04, 2024 | 17.20 | 17.20 | 17.11 | 17.11 | 16.69 | 1,220 |
Mar 01, 2024 | 17.12 | 17.20 | 17.11 | 17.20 | 16.78 | 4,000 |
Feb 29, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.75 | 1,000 |
Feb 28, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 16.88 | 2,000 |
Feb 27, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.70 | 250 |
Feb 26, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.68 | 2,017 |
Feb 23, 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 16.59 | 8,930 |
Feb 22, 2024 | 17.00 | 17.10 | 17.00 | 17.04 | 16.63 | 3,800 |
Feb 21, 2024 | 17.15 | 17.15 | 16.98 | 16.98 | 16.57 | 2,100 |
Feb 20, 2024 | 17.01 | 17.08 | 16.95 | 16.95 | 16.54 | 9,670 |
Feb 16, 2024 | 16.93 | 17.20 | 16.93 | 16.95 | 16.54 | 2,160 |
Feb 15, 2024 | 16.98 | 17.15 | 16.97 | 17.15 | 16.73 | 3,453 |
Feb 14, 2024 | 16.85 | 16.85 | 16.75 | 16.76 | 16.35 | 2,423 |
Feb 13, 2024 | 16.90 | 16.90 | 16.75 | 16.75 | 16.34 | 2,800 |
Feb 12, 2024 | 16.89 | 16.92 | 16.78 | 16.89 | 16.48 | 3,920 |
Feb 09, 2024 | 16.90 | 16.90 | 16.85 | 16.90 | 16.49 | 3,400 |
Feb 08, 2024 | 17.20 | 17.20 | 16.85 | 16.90 | 16.49 | 20,452 |
Feb 07, 2024 | 17.35 | 17.35 | 17.05 | 17.05 | 16.64 | 3,310 |
Feb 06, 2024 | 17.45 | 17.45 | 17.20 | 17.35 | 16.93 | 18,506 |
Feb 05, 2024 | 17.99 | 18.04 | 17.38 | 17.40 | 16.98 | 8,620 |
Feb 02, 2024 | 17.99 | 18.05 | 17.95 | 18.02 | 17.58 | 5,200 |
Feb 01, 2024 | 17.75 | 17.99 | 17.55 | 17.99 | 17.55 | 8,100 |
Jan 31, 2024 | 18.00 | 18.01 | 17.70 | 17.70 | 17.27 | 4,106 |
Jan 30, 2024 | 17.90 | 18.08 | 17.90 | 18.04 | 17.60 | 3,731 |
Jan 30, 2024 | 0.43706 Dividend | |||||
Jan 29, 2024 | 17.95 | 18.15 | 17.95 | 18.15 | 17.28 | 5,180 |
Jan 26, 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 17.24 | 2,312 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |