Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.85 | 19.03 | 18.85 | 18.96 | 18.96 | 5,600 |
May 02, 2024 | 18.64 | 18.80 | 18.64 | 18.75 | 18.75 | 37,070 |
May 01, 2024 | 18.65 | 18.65 | 18.52 | 18.59 | 18.59 | 5,736 |
Apr 30, 2024 | 18.49 | 18.63 | 18.45 | 18.56 | 18.56 | 10,466 |
Apr 29, 2024 | 18.30 | 18.55 | 18.30 | 18.55 | 18.55 | 13,707 |
Apr 26, 2024 | 18.26 | 18.32 | 18.25 | 18.30 | 18.30 | 8,696 |
Apr 25, 2024 | 18.33 | 18.33 | 18.16 | 18.16 | 18.16 | 3,160 |
Apr 24, 2024 | 18.50 | 18.50 | 18.24 | 18.24 | 18.24 | 4,207 |
Apr 23, 2024 | 18.25 | 18.31 | 18.23 | 18.23 | 18.23 | 1,300 |
Apr 22, 2024 | 18.18 | 18.39 | 18.18 | 18.21 | 18.21 | 11,773 |
Apr 19, 2024 | 18.39 | 18.40 | 18.20 | 18.30 | 18.30 | 6,560 |
Apr 18, 2024 | 18.33 | 18.33 | 18.25 | 18.25 | 18.25 | 400 |
Apr 17, 2024 | 18.15 | 18.27 | 18.15 | 18.20 | 18.20 | 3,945 |
Apr 16, 2024 | 18.30 | 18.30 | 18.04 | 18.17 | 18.17 | 13,251 |
Apr 15, 2024 | 18.55 | 18.67 | 18.26 | 18.26 | 18.26 | 5,401 |
Apr 12, 2024 | 18.72 | 18.72 | 18.55 | 18.55 | 18.55 | 5,448 |
Apr 11, 2024 | 18.71 | 18.79 | 18.70 | 18.79 | 18.79 | 1,000 |
Apr 10, 2024 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | 4,934 |
Apr 09, 2024 | 18.81 | 18.89 | 18.80 | 18.80 | 18.80 | 2,400 |
Apr 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 300 |
Apr 05, 2024 | 18.75 | 18.79 | 18.70 | 18.73 | 18.73 | 3,740 |
Apr 04, 2024 | 18.78 | 18.78 | 18.66 | 18.73 | 18.73 | 10,235 |
Apr 03, 2024 | 18.66 | 18.70 | 18.66 | 18.66 | 18.66 | 3,852 |
Apr 02, 2024 | 18.70 | 18.71 | 18.65 | 18.66 | 18.66 | 5,000 |
Apr 01, 2024 | 18.77 | 18.77 | 18.70 | 18.70 | 18.70 | 2,080 |
Mar 28, 2024 | 18.75 | 18.77 | 18.73 | 18.77 | 18.77 | 1,930 |
Mar 27, 2024 | 18.71 | 18.71 | 18.66 | 18.66 | 18.66 | 2,600 |
Mar 26, 2024 | 18.75 | 18.75 | 18.71 | 18.72 | 18.72 | 3,364 |
Mar 25, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 3,900 |
Mar 22, 2024 | 18.80 | 18.82 | 18.68 | 18.68 | 18.68 | 10,648 |
Mar 21, 2024 | 18.75 | 18.76 | 18.74 | 18.76 | 18.76 | 2,279 |
Mar 20, 2024 | 18.71 | 18.76 | 18.70 | 18.75 | 18.75 | 3,044 |
Mar 19, 2024 | 18.68 | 18.68 | 18.62 | 18.66 | 18.66 | 5,300 |
Mar 18, 2024 | 18.68 | 18.73 | 18.58 | 18.58 | 18.58 | 4,449 |
Mar 15, 2024 | 18.70 | 18.71 | 18.64 | 18.67 | 18.67 | 6,666 |
Mar 14, 2024 | 18.75 | 18.80 | 18.68 | 18.77 | 18.77 | 5,265 |
Mar 13, 2024 | 18.76 | 18.80 | 18.75 | 18.75 | 18.75 | 3,913 |
Mar 12, 2024 | 18.72 | 18.80 | 18.72 | 18.72 | 18.72 | 2,434 |
Mar 11, 2024 | 18.68 | 18.72 | 18.68 | 18.72 | 18.72 | 5,656 |
Mar 08, 2024 | 18.72 | 18.73 | 18.67 | 18.67 | 18.67 | 4,367 |
Mar 07, 2024 | 18.71 | 18.71 | 18.66 | 18.66 | 18.66 | 3,400 |
Mar 06, 2024 | 18.67 | 18.79 | 18.67 | 18.68 | 18.68 | 4,601 |
Mar 05, 2024 | 18.68 | 18.76 | 18.62 | 18.63 | 18.63 | 8,250 |
Mar 04, 2024 | 18.66 | 18.67 | 18.58 | 18.67 | 18.67 | 6,802 |
Mar 01, 2024 | 18.60 | 18.69 | 18.59 | 18.60 | 18.60 | 19,632 |
Feb 29, 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 18.59 | 9,350 |
Feb 28, 2024 | 18.39 | 18.58 | 18.39 | 18.56 | 18.56 | 63,250 |
Feb 27, 2024 | 18.63 | 18.63 | 18.45 | 18.47 | 18.47 | 75,299 |
Feb 26, 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | 69,800 |
Feb 23, 2024 | 18.55 | 18.60 | 18.50 | 18.50 | 18.50 | 5,392 |
Feb 22, 2024 | 18.51 | 18.69 | 18.50 | 18.50 | 18.50 | 19,978 |
Feb 21, 2024 | 18.55 | 18.69 | 18.50 | 18.52 | 18.52 | 5,600 |
Feb 20, 2024 | 18.55 | 18.70 | 18.47 | 18.50 | 18.50 | 13,101 |
Feb 16, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | 2,600 |
Feb 15, 2024 | 18.49 | 18.56 | 18.43 | 18.55 | 18.55 | 7,367 |
Feb 14, 2024 | 18.68 | 18.68 | 18.48 | 18.55 | 18.55 | 15,289 |
Feb 14, 2024 | 0.27806 Dividend | |||||
Feb 13, 2024 | 18.81 | 18.81 | 18.70 | 18.74 | 18.46 | 13,500 |
Feb 12, 2024 | 18.85 | 18.85 | 18.80 | 18.80 | 18.52 | 3,300 |
Feb 09, 2024 | 18.76 | 18.81 | 18.75 | 18.81 | 18.53 | 3,000 |
Feb 08, 2024 | 19.05 | 19.05 | 18.70 | 18.75 | 18.47 | 65,284 |
Feb 07, 2024 | 18.98 | 18.98 | 18.91 | 18.98 | 18.70 | 1,800 |
Feb 06, 2024 | 18.96 | 18.96 | 18.82 | 18.85 | 18.57 | 11,000 |
Feb 05, 2024 | 18.95 | 19.11 | 18.88 | 18.88 | 18.60 | 18,243 |
Feb 02, 2024 | 18.91 | 18.97 | 18.84 | 18.94 | 18.66 | 15,200 |
Feb 01, 2024 | 18.71 | 18.95 | 18.70 | 18.93 | 18.65 | 8,958 |
Jan 31, 2024 | 18.90 | 18.90 | 18.65 | 18.65 | 18.37 | 7,760 |
Jan 30, 2024 | 18.84 | 18.87 | 18.80 | 18.80 | 18.52 | 2,107 |
Jan 29, 2024 | 18.66 | 18.80 | 18.64 | 18.80 | 18.52 | 58,135 |
Jan 26, 2024 | 18.56 | 18.60 | 18.52 | 18.58 | 18.30 | 3,000 |
Jan 25, 2024 | 18.49 | 18.65 | 18.42 | 18.42 | 18.15 | 58,322 |
Jan 24, 2024 | 18.49 | 18.52 | 18.45 | 18.52 | 18.25 | 64,865 |
Jan 23, 2024 | 18.39 | 18.52 | 18.29 | 18.40 | 18.13 | 60,600 |
Jan 22, 2024 | 18.30 | 18.41 | 18.29 | 18.29 | 18.02 | 12,926 |
Jan 19, 2024 | 18.28 | 18.31 | 18.19 | 18.25 | 17.98 | 38,452 |
Jan 18, 2024 | 18.07 | 18.31 | 18.07 | 18.10 | 17.83 | 21,318 |
Jan 17, 2024 | 17.81 | 18.09 | 17.81 | 18.08 | 17.81 | 8,669 |
Jan 16, 2024 | 17.66 | 17.91 | 17.66 | 17.90 | 17.63 | 6,060 |
Jan 15, 2024 | 17.70 | 17.70 | 17.67 | 17.67 | 17.41 | 35,104 |
Jan 12, 2024 | 17.74 | 17.74 | 17.70 | 17.73 | 17.47 | 4,350 |
Jan 11, 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 17.44 | 1,713 |
Jan 10, 2024 | 17.70 | 17.73 | 17.64 | 17.73 | 17.47 | 31,528 |
Jan 09, 2024 | 17.61 | 17.70 | 17.60 | 17.70 | 17.44 | 1,250 |
Jan 08, 2024 | 17.49 | 17.70 | 17.49 | 17.61 | 17.35 | 13,231 |
Jan 05, 2024 | 17.42 | 17.50 | 17.37 | 17.50 | 17.24 | 2,520 |
Jan 04, 2024 | 17.76 | 17.76 | 17.25 | 17.28 | 17.02 | 2,297 |
Jan 03, 2024 | 16.94 | 17.27 | 16.94 | 17.25 | 16.99 | 8,935 |
Jan 02, 2024 | 16.85 | 16.93 | 16.85 | 16.93 | 16.68 | 4,700 |
Dec 29, 2023 | 16.64 | 16.79 | 16.64 | 16.79 | 16.54 | 2,612 |
Dec 28, 2023 | 16.50 | 16.65 | 16.50 | 16.65 | 16.40 | 1,700 |
Dec 27, 2023 | 16.55 | 16.55 | 16.38 | 16.49 | 16.25 | 4,578 |
Dec 22, 2023 | 16.62 | 16.62 | 16.47 | 16.50 | 16.26 | 22,121 |
Dec 21, 2023 | 16.55 | 16.57 | 16.50 | 16.51 | 16.27 | 6,300 |
Dec 20, 2023 | 16.93 | 16.93 | 16.62 | 16.67 | 16.42 | 8,024 |
Dec 19, 2023 | 16.91 | 16.91 | 16.56 | 16.73 | 16.48 | 8,765 |
Dec 18, 2023 | 17.20 | 17.20 | 16.75 | 16.81 | 16.56 | 6,254 |
Dec 15, 2023 | 16.75 | 16.80 | 16.43 | 16.75 | 16.50 | 7,622 |
Dec 14, 2023 | 16.50 | 16.75 | 16.35 | 16.75 | 16.50 | 7,435 |
Dec 13, 2023 | 16.31 | 16.47 | 16.28 | 16.47 | 16.23 | 38,103 |
Dec 12, 2023 | 16.50 | 16.50 | 16.31 | 16.31 | 16.07 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |