Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 4,259 |
May 01, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 201 |
Apr 30, 2024 | 18.15 | 18.31 | 18.12 | 18.31 | 18.31 | 31,469 |
Apr 29, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
Apr 26, 2024 | 18.07 | 18.14 | 18.06 | 18.06 | 18.06 | 1,903 |
Apr 25, 2024 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | 210 |
Apr 24, 2024 | 18.18 | 18.18 | 17.91 | 17.93 | 17.93 | 2,802 |
Apr 23, 2024 | 17.84 | 17.91 | 17.84 | 17.91 | 17.91 | 915 |
Apr 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2,129 |
Apr 19, 2024 | 17.90 | 17.90 | 17.82 | 17.90 | 17.90 | 54,652 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 17.92 | 18.00 | 17.80 | 18.00 | 18.00 | 98,640 |
Apr 16, 2024 | 17.92 | 17.93 | 17.92 | 17.92 | 17.92 | 4,840 |
Apr 15, 2024 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | 4,708 |
Apr 12, 2024 | 18.00 | 18.00 | 17.91 | 17.95 | 17.95 | 707 |
Apr 11, 2024 | 17.95 | 17.96 | 17.95 | 17.95 | 17.95 | 1,200 |
Apr 10, 2024 | 17.84 | 17.90 | 17.78 | 17.90 | 17.90 | 2,804 |
Apr 09, 2024 | 17.81 | 17.90 | 17.81 | 17.85 | 17.85 | 4,400 |
Apr 08, 2024 | 17.83 | 17.83 | 17.80 | 17.81 | 17.81 | 2,100 |
Apr 05, 2024 | 17.44 | 17.82 | 17.44 | 17.82 | 17.82 | 6,400 |
Apr 04, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 425 |
Apr 03, 2024 | 17.56 | 17.70 | 17.56 | 17.70 | 17.70 | 2,500 |
Apr 02, 2024 | 17.55 | 17.60 | 17.50 | 17.50 | 17.50 | 13,307 |
Apr 01, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
Mar 28, 2024 | 17.51 | 17.60 | 17.44 | 17.44 | 17.44 | 3,000 |
Mar 27, 2024 | 17.58 | 17.58 | 17.41 | 17.41 | 17.41 | 1,500 |
Mar 26, 2024 | 17.43 | 17.59 | 17.43 | 17.59 | 17.59 | 644 |
Mar 25, 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 30,000 |
Mar 22, 2024 | 17.56 | 17.65 | 17.56 | 17.65 | 17.65 | 1,300 |
Mar 21, 2024 | 17.50 | 17.51 | 17.40 | 17.51 | 17.51 | 7,969 |
Mar 20, 2024 | 17.49 | 17.49 | 17.45 | 17.45 | 17.45 | 5,172 |
Mar 19, 2024 | 17.41 | 17.50 | 17.41 | 17.45 | 17.45 | 13,088 |
Mar 18, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 700 |
Mar 15, 2024 | 17.35 | 17.35 | 17.30 | 17.35 | 17.35 | 6,200 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1,401 |
Mar 12, 2024 | 17.39 | 17.45 | 17.39 | 17.44 | 17.44 | 2,735 |
Mar 11, 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 1,925 |
Mar 08, 2024 | 17.28 | 17.28 | 17.27 | 17.27 | 17.27 | 201 |
Mar 07, 2024 | 17.36 | 17.37 | 17.23 | 17.23 | 17.23 | 3,323 |
Mar 06, 2024 | 17.30 | 17.37 | 17.30 | 17.30 | 17.30 | 1,406 |
Mar 05, 2024 | 17.31 | 17.34 | 17.31 | 17.31 | 17.31 | 831 |
Mar 04, 2024 | 17.30 | 17.39 | 17.30 | 17.36 | 17.36 | 3,513 |
Mar 01, 2024 | 17.35 | 17.35 | 17.30 | 17.35 | 17.35 | 1,035 |
Feb 29, 2024 | 17.35 | 17.35 | 17.33 | 17.33 | 17.33 | 877 |
Feb 28, 2024 | 17.35 | 17.35 | 17.31 | 17.31 | 17.31 | 2,666 |
Feb 27, 2024 | 17.39 | 17.39 | 17.19 | 17.19 | 17.19 | 1,155 |
Feb 26, 2024 | 17.25 | 17.48 | 17.25 | 17.41 | 17.41 | 4,900 |
Feb 23, 2024 | 17.29 | 17.33 | 17.28 | 17.30 | 17.30 | 6,725 |
Feb 22, 2024 | 17.25 | 17.30 | 17.25 | 17.26 | 17.26 | 1,500 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 17.37 | 17.37 | 17.35 | 17.35 | 17.35 | 1,400 |
Feb 16, 2024 | 17.37 | 17.39 | 17.35 | 17.38 | 17.38 | 7,500 |
Feb 15, 2024 | 17.28 | 17.35 | 17.21 | 17.35 | 17.35 | 2,418 |
Feb 14, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 700 |
Feb 14, 2024 | 0.25606 Dividend | |||||
Feb 13, 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.24 | 1,225 |
Feb 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | 130 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 17.46 | 17.46 | 17.31 | 17.33 | 17.08 | 5,725 |
Feb 07, 2024 | 17.51 | 17.59 | 17.50 | 17.59 | 17.33 | 2,400 |
Feb 06, 2024 | 17.50 | 17.50 | 17.38 | 17.38 | 17.13 | 2,862 |
Feb 05, 2024 | 17.86 | 17.86 | 17.57 | 17.57 | 17.31 | 1,400 |
Feb 02, 2024 | 17.28 | 17.66 | 17.28 | 17.63 | 17.37 | 3,102 |
Feb 01, 2024 | 17.47 | 17.49 | 17.05 | 17.49 | 17.23 | 1,959 |
Jan 31, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | 1,100 |
Jan 30, 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.15 | 2,200 |
Jan 29, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.10 | 2,826 |
Jan 26, 2024 | 17.09 | 17.15 | 17.07 | 17.15 | 16.90 | 445 |
Jan 25, 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 16.85 | 6,951 |
Jan 24, 2024 | 17.02 | 17.05 | 17.02 | 17.05 | 16.80 | 782 |
Jan 23, 2024 | 17.00 | 17.02 | 16.89 | 16.97 | 16.72 | 1,468 |
Jan 22, 2024 | 16.95 | 17.07 | 16.80 | 16.94 | 16.69 | 4,581 |
Jan 19, 2024 | 17.08 | 17.10 | 16.73 | 16.73 | 16.49 | 19,613 |
Jan 18, 2024 | 16.99 | 17.09 | 16.99 | 17.09 | 16.84 | 2,992 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 16.75 | 17.01 | 16.54 | 17.00 | 16.75 | 3,550 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.60 | 315 |
Jan 11, 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 16.60 | 3,920 |
Jan 10, 2024 | 16.99 | 17.00 | 16.85 | 16.85 | 16.60 | 57,203 |
Jan 09, 2024 | 16.75 | 17.05 | 16.75 | 17.05 | 16.80 | 13,505 |
Jan 08, 2024 | 16.88 | 16.88 | 16.80 | 16.87 | 16.62 | 7,050 |
Jan 05, 2024 | 16.49 | 16.70 | 16.46 | 16.70 | 16.46 | 6,733 |
Jan 04, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.26 | 8,750 |
Jan 03, 2024 | 16.07 | 16.40 | 16.07 | 16.40 | 16.16 | 5,300 |
Jan 02, 2024 | 15.62 | 16.12 | 15.62 | 16.12 | 15.88 | 4,450 |
Dec 29, 2023 | 15.88 | 15.88 | 15.76 | 15.88 | 15.65 | 3,727 |
Dec 28, 2023 | 15.60 | 15.76 | 15.60 | 15.76 | 15.53 | 15,550 |
Dec 27, 2023 | 15.64 | 15.65 | 15.60 | 15.60 | 15.37 | 8,750 |
Dec 22, 2023 | 15.65 | 15.65 | 15.51 | 15.63 | 15.40 | 16,239 |
Dec 21, 2023 | 15.56 | 15.56 | 15.50 | 15.50 | 15.27 | 2,200 |
Dec 20, 2023 | 15.60 | 15.60 | 15.59 | 15.60 | 15.37 | 13,601 |
Dec 19, 2023 | 15.74 | 15.74 | 15.65 | 15.65 | 15.42 | 2,033 |
Dec 18, 2023 | 15.48 | 15.59 | 15.47 | 15.55 | 15.32 | 8,200 |
Dec 15, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | 805 |
Dec 14, 2023 | 15.68 | 15.75 | 15.68 | 15.75 | 15.52 | 1,600 |
Dec 13, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.20 | 2,000 |
Dec 12, 2023 | 15.85 | 15.85 | 15.52 | 15.52 | 15.29 | 4,170 |
Dec 11, 2023 | 15.84 | 15.84 | 15.50 | 15.61 | 15.38 | 18,322 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |