Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 18.23 | 18.23 | 18.21 | 18.21 | 18.21 | 600 |
May 15, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 600 |
May 14, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
May 13, 2024 | 18.50 | 18.50 | 18.13 | 18.13 | 18.13 | 1,800 |
May 10, 2024 | 18.33 | 18.41 | 18.31 | 18.41 | 18.41 | 900 |
May 09, 2024 | 18.33 | 18.34 | 18.27 | 18.27 | 18.27 | 700 |
May 08, 2024 | 18.30 | 18.40 | 18.24 | 18.24 | 18.24 | 24,612 |
May 07, 2024 | 18.17 | 18.30 | 18.15 | 18.21 | 18.21 | 5,500 |
May 06, 2024 | 17.90 | 18.19 | 17.84 | 18.19 | 18.19 | 2,972 |
May 03, 2024 | 17.93 | 18.09 | 17.89 | 18.02 | 18.02 | 6,400 |
May 02, 2024 | 17.67 | 17.95 | 17.67 | 17.95 | 17.95 | 2,115 |
May 01, 2024 | 17.61 | 17.67 | 17.56 | 17.56 | 17.56 | 600 |
Apr 30, 2024 | 17.55 | 17.56 | 17.40 | 17.46 | 17.46 | 8,823 |
Apr 29, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 100 |
Apr 26, 2024 | 17.15 | 17.16 | 17.05 | 17.16 | 17.16 | 2,063 |
Apr 25, 2024 | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | 19,566 |
Apr 24, 2024 | 17.10 | 17.27 | 17.02 | 17.02 | 17.02 | 67,273 |
Apr 23, 2024 | 17.20 | 17.20 | 17.08 | 17.08 | 17.08 | 950 |
Apr 22, 2024 | 17.12 | 17.12 | 17.06 | 17.06 | 17.06 | 350 |
Apr 19, 2024 | 17.20 | 17.25 | 17.03 | 17.03 | 17.03 | 12,192 |
Apr 18, 2024 | 17.25 | 17.25 | 17.10 | 17.15 | 17.15 | 10,400 |
Apr 17, 2024 | 17.36 | 17.36 | 17.07 | 17.07 | 17.07 | 5,638 |
Apr 16, 2024 | 17.35 | 17.36 | 17.19 | 17.31 | 17.31 | 5,497 |
Apr 15, 2024 | 17.55 | 17.55 | 17.33 | 17.33 | 17.33 | 2,750 |
Apr 12, 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 800 |
Apr 11, 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | 5,300 |
Apr 10, 2024 | 17.99 | 17.99 | 17.80 | 17.80 | 17.80 | 3,900 |
Apr 09, 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | 1,900 |
Apr 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 05, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 401 |
Apr 04, 2024 | 18.01 | 18.11 | 18.00 | 18.00 | 18.00 | 750 |
Apr 03, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 02, 2024 | 18.02 | 18.12 | 18.02 | 18.05 | 18.05 | 500 |
Apr 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 200 |
Mar 28, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1,053 |
Mar 27, 2024 | 18.01 | 18.08 | 18.01 | 18.08 | 18.08 | 416 |
Mar 26, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 520 |
Mar 25, 2024 | 18.05 | 18.05 | 18.03 | 18.03 | 18.03 | 808 |
Mar 22, 2024 | 18.02 | 18.02 | 18.01 | 18.01 | 18.01 | 435 |
Mar 21, 2024 | 17.84 | 18.19 | 17.84 | 18.15 | 18.15 | 4,269 |
Mar 20, 2024 | 17.99 | 18.08 | 17.97 | 17.97 | 17.97 | 1,500 |
Mar 19, 2024 | 17.97 | 17.99 | 17.85 | 17.85 | 17.85 | 600 |
Mar 18, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 458 |
Mar 15, 2024 | 17.76 | 17.97 | 17.76 | 17.97 | 17.97 | 1,500 |
Mar 14, 2024 | 17.90 | 17.91 | 17.75 | 17.78 | 17.78 | 101,500 |
Mar 14, 2024 | 0.296875 Dividend | |||||
Mar 13, 2024 | 18.05 | 18.12 | 18.05 | 18.12 | 17.82 | 1,369 |
Mar 12, 2024 | 17.84 | 18.02 | 17.84 | 18.02 | 17.72 | 811 |
Mar 11, 2024 | 17.94 | 17.95 | 17.84 | 17.84 | 17.55 | 1,300 |
Mar 08, 2024 | 17.90 | 17.90 | 17.82 | 17.82 | 17.53 | 18,536 |
Mar 07, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.80 | - |
Mar 06, 2024 | 18.00 | 18.10 | 17.93 | 18.10 | 17.80 | 2,650 |
Mar 05, 2024 | 17.82 | 17.86 | 17.82 | 17.86 | 17.57 | 100,800 |
Mar 04, 2024 | 17.89 | 17.90 | 17.85 | 17.85 | 17.56 | 1,300 |
Mar 01, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.51 | - |
Feb 29, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.51 | 1,500 |
Feb 28, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.36 | 1,800 |
Feb 27, 2024 | 17.65 | 17.65 | 17.55 | 17.55 | 17.26 | 1,335 |
Feb 26, 2024 | 17.59 | 17.59 | 17.57 | 17.57 | 17.28 | 2,200 |
Feb 23, 2024 | 17.60 | 17.60 | 17.58 | 17.58 | 17.29 | 1,000 |
Feb 22, 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.41 | 3,021 |
Feb 21, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | 200 |
Feb 20, 2024 | 17.80 | 17.80 | 17.75 | 17.75 | 17.46 | 15,500 |
Feb 16, 2024 | 17.93 | 18.00 | 17.85 | 17.85 | 17.56 | 2,550 |
Feb 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.56 | 900 |
Feb 14, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.55 | 600 |
Feb 13, 2024 | 17.79 | 17.87 | 17.76 | 17.76 | 17.47 | 1,200 |
Feb 12, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.49 | - |
Feb 09, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.49 | 100 |
Feb 08, 2024 | 18.35 | 18.35 | 17.90 | 17.90 | 17.61 | 14,400 |
Feb 07, 2024 | 18.42 | 18.43 | 18.42 | 18.43 | 18.13 | 73,400 |
Feb 06, 2024 | 18.49 | 18.50 | 18.31 | 18.31 | 18.01 | 1,800 |
Feb 05, 2024 | 18.66 | 18.69 | 18.56 | 18.56 | 18.26 | 2,178 |
Feb 02, 2024 | 18.80 | 18.84 | 18.80 | 18.82 | 18.51 | 1,733 |
Feb 01, 2024 | 18.45 | 18.85 | 18.45 | 18.81 | 18.50 | 19,500 |
Jan 31, 2024 | 18.49 | 18.50 | 18.40 | 18.41 | 18.11 | 3,145 |
Jan 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.00 | 200 |
Jan 29, 2024 | 18.27 | 18.42 | 18.27 | 18.42 | 18.12 | 3,363 |
Jan 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.71 | - |
Jan 25, 2024 | 18.18 | 18.18 | 18.00 | 18.00 | 17.71 | 2,427 |
Jan 24, 2024 | 18.25 | 18.25 | 18.19 | 18.19 | 17.89 | 14,100 |
Jan 23, 2024 | 18.38 | 18.38 | 18.35 | 18.35 | 18.05 | 600 |
Jan 22, 2024 | 18.31 | 18.39 | 18.30 | 18.39 | 18.09 | 2,500 |
Jan 19, 2024 | 17.90 | 18.30 | 17.78 | 18.30 | 18.00 | 28,448 |
Jan 18, 2024 | 17.85 | 17.85 | 17.78 | 17.80 | 17.51 | 25,264 |
Jan 17, 2024 | 17.58 | 17.80 | 17.58 | 17.80 | 17.51 | 5,198 |
Jan 16, 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 17.50 | 3,049 |
Jan 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | - |
Jan 12, 2024 | 18.00 | 18.00 | 17.69 | 17.70 | 17.41 | 1,296 |
Jan 11, 2024 | 17.87 | 17.87 | 17.84 | 17.85 | 17.56 | 2,662 |
Jan 10, 2024 | 17.88 | 17.88 | 17.87 | 17.87 | 17.58 | 1,648 |
Jan 09, 2024 | 17.69 | 17.96 | 17.69 | 17.96 | 17.67 | 800 |
Jan 08, 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 17.38 | 3,800 |
Jan 05, 2024 | 17.46 | 17.51 | 17.46 | 17.51 | 17.22 | 2,700 |
Jan 04, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.11 | 500 |
Jan 03, 2024 | 17.20 | 17.32 | 17.20 | 17.25 | 16.97 | 2,179 |
Jan 02, 2024 | 16.85 | 16.90 | 16.85 | 16.88 | 16.60 | 5,150 |
Dec 29, 2023 | 16.63 | 16.93 | 16.62 | 16.93 | 16.65 | 7,973 |
Dec 28, 2023 | 16.64 | 16.67 | 16.64 | 16.67 | 16.40 | 400 |
Dec 27, 2023 | 16.51 | 16.52 | 16.51 | 16.52 | 16.25 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |