Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.92 | 21.10 | 20.92 | 21.10 | 21.10 | 53,150 |
May 16, 2024 | 21.01 | 21.01 | 20.98 | 20.98 | 20.98 | 5,000 |
May 15, 2024 | 20.98 | 21.05 | 20.98 | 21.05 | 21.05 | 6,500 |
May 14, 2024 | 20.78 | 20.93 | 20.78 | 20.93 | 20.93 | 200 |
May 13, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 500 |
May 10, 2024 | 20.76 | 21.35 | 20.76 | 20.99 | 20.99 | 54,600 |
May 09, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
May 08, 2024 | 20.86 | 20.86 | 20.60 | 20.60 | 20.60 | 5,800 |
May 07, 2024 | 20.63 | 20.88 | 20.63 | 20.88 | 20.88 | 43,500 |
May 06, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 463 |
May 03, 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 1,950 |
May 02, 2024 | 20.32 | 20.39 | 20.32 | 20.39 | 20.39 | 12,000 |
May 01, 2024 | 20.20 | 20.29 | 20.20 | 20.20 | 20.20 | 1,700 |
Apr 30, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 300 |
Apr 29, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Apr 26, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 10,000 |
Apr 25, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Apr 24, 2024 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | 1,296 |
Apr 23, 2024 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | 31,800 |
Apr 22, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1,200 |
Apr 19, 2024 | 20.26 | 20.38 | 20.26 | 20.30 | 20.30 | 5,100 |
Apr 18, 2024 | 20.30 | 20.40 | 20.16 | 20.40 | 20.40 | 15,500 |
Apr 17, 2024 | 20.00 | 20.21 | 20.00 | 20.16 | 20.16 | 53,500 |
Apr 16, 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 4,000 |
Apr 15, 2024 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 900 |
Apr 12, 2024 | 20.20 | 20.22 | 19.90 | 19.90 | 19.90 | 4,651 |
Apr 11, 2024 | 19.66 | 19.95 | 19.61 | 19.95 | 19.95 | 5,480 |
Apr 10, 2024 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 1,110 |
Apr 09, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Apr 08, 2024 | 19.55 | 19.85 | 19.55 | 19.84 | 19.84 | 500 |
Apr 05, 2024 | 19.55 | 19.75 | 19.50 | 19.50 | 19.50 | 1,410 |
Apr 04, 2024 | 19.49 | 19.54 | 19.46 | 19.46 | 19.46 | 14,200 |
Apr 03, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2,979 |
Apr 02, 2024 | 19.33 | 19.43 | 19.30 | 19.43 | 19.43 | 800 |
Apr 01, 2024 | 19.00 | 19.33 | 19.00 | 19.33 | 19.33 | 1,000 |
Mar 28, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 209 |
Mar 27, 2024 | 19.11 | 19.13 | 19.10 | 19.10 | 19.10 | 8,224 |
Mar 26, 2024 | 18.71 | 19.00 | 18.71 | 19.00 | 19.00 | 1,100 |
Mar 25, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 22, 2024 | 18.95 | 18.95 | 18.70 | 18.70 | 18.70 | 800 |
Mar 21, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 750 |
Mar 20, 2024 | 18.80 | 18.81 | 18.76 | 18.81 | 18.81 | 5,960 |
Mar 19, 2024 | 18.76 | 18.80 | 18.76 | 18.80 | 18.80 | 1,900 |
Mar 18, 2024 | 18.60 | 18.72 | 18.60 | 18.72 | 18.72 | 2,270 |
Mar 15, 2024 | 18.81 | 18.81 | 18.50 | 18.50 | 18.50 | 1,400 |
Mar 14, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 500 |
Mar 13, 2024 | 18.62 | 18.79 | 18.62 | 18.79 | 18.79 | 1,800 |
Mar 12, 2024 | 18.71 | 18.78 | 18.71 | 18.77 | 18.77 | 2,900 |
Mar 11, 2024 | 18.57 | 18.78 | 18.57 | 18.78 | 18.78 | 1,365 |
Mar 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Mar 07, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 3,700 |
Mar 06, 2024 | 18.25 | 18.35 | 18.25 | 18.35 | 18.35 | 573 |
Mar 05, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 172 |
Mar 04, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 238 |
Mar 01, 2024 | 18.14 | 18.14 | 18.13 | 18.13 | 18.13 | 800 |
Feb 29, 2024 | 18.15 | 18.24 | 18.15 | 18.24 | 18.24 | 400 |
Feb 28, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Feb 28, 2024 | 0.248375 Dividend | |||||
Feb 27, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.90 | 550 |
Feb 26, 2024 | 18.07 | 18.15 | 18.07 | 18.15 | 17.90 | 2,250 |
Feb 23, 2024 | 18.22 | 18.22 | 18.18 | 18.22 | 17.97 | 12,200 |
Feb 22, 2024 | 18.42 | 18.46 | 18.32 | 18.32 | 18.07 | 6,800 |
Feb 21, 2024 | 18.49 | 18.50 | 18.33 | 18.33 | 18.08 | 647 |
Feb 20, 2024 | 18.38 | 18.51 | 18.38 | 18.50 | 18.25 | 3,760 |
Feb 16, 2024 | 18.52 | 18.64 | 18.52 | 18.64 | 18.38 | 1,400 |
Feb 15, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.45 | 652 |
Feb 14, 2024 | 18.22 | 18.70 | 18.22 | 18.70 | 18.44 | 4,500 |
Feb 13, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.30 | - |
Feb 12, 2024 | 18.40 | 18.55 | 18.39 | 18.55 | 18.30 | 15,163 |
Feb 09, 2024 | 18.45 | 18.75 | 18.45 | 18.50 | 18.25 | 3,000 |
Feb 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | 1,064 |
Feb 07, 2024 | 17.90 | 17.90 | 17.75 | 17.75 | 17.51 | 900 |
Feb 06, 2024 | 18.20 | 18.20 | 17.93 | 17.99 | 17.74 | 5,122 |
Feb 05, 2024 | 18.23 | 18.23 | 18.00 | 18.00 | 17.75 | 1,700 |
Feb 02, 2024 | 18.21 | 18.23 | 18.02 | 18.02 | 17.77 | 7,100 |
Feb 01, 2024 | 18.18 | 18.19 | 18.18 | 18.19 | 17.94 | 3,200 |
Jan 31, 2024 | 18.19 | 18.19 | 18.06 | 18.06 | 17.81 | 400 |
Jan 30, 2024 | 18.05 | 18.15 | 18.05 | 18.10 | 17.85 | 16,900 |
Jan 29, 2024 | 17.98 | 18.05 | 17.98 | 18.04 | 17.79 | 6,430 |
Jan 26, 2024 | 18.06 | 18.06 | 18.05 | 18.05 | 17.80 | 1,000 |
Jan 25, 2024 | 18.01 | 18.10 | 18.01 | 18.10 | 17.85 | 31,450 |
Jan 24, 2024 | 18.15 | 18.15 | 18.10 | 18.10 | 17.85 | 2,000 |
Jan 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | 500 |
Jan 22, 2024 | 18.06 | 18.06 | 18.00 | 18.00 | 17.75 | 1,717 |
Jan 19, 2024 | 18.02 | 18.13 | 17.81 | 18.06 | 17.81 | 6,000 |
Jan 18, 2024 | 17.97 | 18.19 | 17.93 | 18.19 | 17.94 | 11,000 |
Jan 17, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | 311 |
Jan 16, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.55 | - |
Jan 15, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.55 | 695 |
Jan 12, 2024 | 17.70 | 17.72 | 17.67 | 17.67 | 17.43 | 13,900 |
Jan 11, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.42 | 300 |
Jan 10, 2024 | 17.41 | 17.65 | 17.41 | 17.65 | 17.41 | 520 |
Jan 09, 2024 | 17.98 | 17.98 | 17.60 | 17.62 | 17.38 | 10,296 |
Jan 08, 2024 | 17.60 | 17.60 | 17.45 | 17.45 | 17.21 | 1,600 |
Jan 05, 2024 | 17.48 | 17.48 | 17.31 | 17.47 | 17.23 | 2,400 |
Jan 04, 2024 | 17.20 | 17.34 | 17.20 | 17.34 | 17.10 | 3,100 |
Jan 03, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.95 | 400 |
Jan 02, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.08 | 150 |
Dec 29, 2023 | 17.10 | 17.10 | 17.01 | 17.01 | 16.78 | 500 |
Dec 28, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |