Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.10 | 19.20 | 19.10 | 19.19 | 19.19 | 5,424 |
May 01, 2024 | 19.05 | 19.11 | 18.98 | 19.11 | 19.11 | 5,353 |
Apr 30, 2024 | 18.90 | 19.01 | 18.90 | 19.00 | 19.00 | 15,254 |
Apr 29, 2024 | 18.88 | 19.01 | 18.88 | 18.95 | 18.95 | 24,829 |
Apr 26, 2024 | 18.71 | 18.88 | 18.68 | 18.88 | 18.88 | 22,900 |
Apr 25, 2024 | 18.70 | 18.74 | 18.61 | 18.71 | 18.71 | 14,059 |
Apr 24, 2024 | 18.60 | 18.77 | 18.60 | 18.65 | 18.65 | 27,878 |
Apr 23, 2024 | 18.65 | 18.65 | 18.53 | 18.62 | 18.62 | 17,616 |
Apr 22, 2024 | 18.50 | 18.50 | 18.36 | 18.40 | 18.40 | 15,478 |
Apr 19, 2024 | 18.54 | 18.55 | 18.36 | 18.36 | 18.36 | 14,158 |
Apr 18, 2024 | 18.32 | 18.50 | 18.32 | 18.45 | 18.45 | 7,487 |
Apr 17, 2024 | 18.70 | 18.70 | 18.44 | 18.45 | 18.45 | 6,710 |
Apr 16, 2024 | 18.42 | 18.72 | 18.42 | 18.53 | 18.53 | 11,650 |
Apr 15, 2024 | 18.70 | 18.72 | 18.42 | 18.42 | 18.42 | 16,417 |
Apr 12, 2024 | 18.90 | 18.90 | 18.65 | 18.67 | 18.67 | 4,435 |
Apr 11, 2024 | 18.77 | 18.89 | 18.72 | 18.89 | 18.89 | 4,687 |
Apr 10, 2024 | 18.70 | 18.72 | 18.65 | 18.72 | 18.72 | 4,448 |
Apr 09, 2024 | 18.75 | 18.75 | 18.66 | 18.66 | 18.66 | 7,661 |
Apr 08, 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 24,683 |
Apr 05, 2024 | 18.51 | 18.71 | 18.51 | 18.60 | 18.60 | 17,730 |
Apr 04, 2024 | 18.45 | 18.50 | 18.31 | 18.45 | 18.45 | 10,705 |
Apr 03, 2024 | 18.40 | 18.45 | 18.35 | 18.45 | 18.45 | 4,786 |
Apr 02, 2024 | 18.21 | 18.36 | 18.19 | 18.30 | 18.30 | 5,393 |
Apr 01, 2024 | 18.19 | 18.24 | 18.15 | 18.20 | 18.20 | 7,458 |
Mar 28, 2024 | 18.10 | 18.19 | 18.01 | 18.19 | 18.19 | 4,777 |
Mar 27, 2024 | 18.02 | 18.15 | 18.00 | 18.15 | 18.15 | 6,648 |
Mar 26, 2024 | 18.05 | 18.10 | 18.05 | 18.07 | 18.07 | 2,683 |
Mar 25, 2024 | 18.12 | 18.12 | 18.03 | 18.08 | 18.08 | 10,954 |
Mar 22, 2024 | 18.10 | 18.15 | 18.09 | 18.10 | 18.10 | 13,281 |
Mar 21, 2024 | 18.06 | 18.15 | 18.05 | 18.15 | 18.15 | 4,376 |
Mar 20, 2024 | 18.05 | 18.15 | 18.03 | 18.14 | 18.14 | 3,500 |
Mar 19, 2024 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | 5,210 |
Mar 18, 2024 | 17.96 | 18.05 | 17.95 | 18.00 | 18.00 | 4,100 |
Mar 15, 2024 | 18.00 | 18.00 | 17.89 | 17.96 | 17.96 | 18,874 |
Mar 14, 2024 | 17.98 | 18.00 | 17.96 | 18.00 | 18.00 | 4,428 |
Mar 13, 2024 | 18.00 | 18.00 | 17.84 | 17.90 | 17.90 | 17,600 |
Mar 12, 2024 | 18.00 | 18.05 | 17.97 | 17.97 | 17.97 | 3,475 |
Mar 11, 2024 | 17.92 | 18.09 | 17.90 | 18.09 | 18.09 | 5,456 |
Mar 08, 2024 | 17.81 | 17.95 | 17.81 | 17.92 | 17.92 | 3,800 |
Mar 07, 2024 | 17.95 | 17.97 | 17.88 | 17.88 | 17.88 | 1,800 |
Mar 06, 2024 | 18.00 | 18.00 | 17.91 | 17.92 | 17.92 | 8,279 |
Mar 05, 2024 | 17.99 | 18.00 | 17.93 | 17.93 | 17.93 | 10,347 |
Mar 04, 2024 | 18.00 | 18.05 | 17.98 | 18.00 | 18.00 | 16,795 |
Mar 01, 2024 | 18.04 | 18.04 | 17.97 | 18.00 | 18.00 | 2,033 |
Feb 29, 2024 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | 7,900 |
Feb 28, 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 3,100 |
Feb 27, 2024 | 18.02 | 18.07 | 18.01 | 18.07 | 18.07 | 900 |
Feb 26, 2024 | 17.89 | 18.10 | 17.89 | 18.10 | 18.10 | 7,500 |
Feb 23, 2024 | 18.00 | 18.02 | 17.85 | 17.85 | 17.85 | 3,543 |
Feb 22, 2024 | 18.05 | 18.05 | 17.93 | 17.93 | 17.93 | 3,300 |
Feb 21, 2024 | 18.00 | 18.00 | 17.97 | 18.00 | 18.00 | 1,869 |
Feb 20, 2024 | 18.15 | 18.20 | 18.07 | 18.07 | 18.07 | 5,485 |
Feb 16, 2024 | 18.00 | 18.25 | 18.00 | 18.23 | 18.23 | 14,200 |
Feb 15, 2024 | 18.14 | 18.14 | 18.01 | 18.14 | 18.14 | 1,213 |
Feb 14, 2024 | 18.25 | 18.30 | 18.17 | 18.17 | 18.17 | 8,500 |
Feb 14, 2024 | 0.25456 Dividend | |||||
Feb 13, 2024 | 18.25 | 18.40 | 18.22 | 18.40 | 18.15 | 2,000 |
Feb 12, 2024 | 18.31 | 18.33 | 18.21 | 18.25 | 18.00 | 5,900 |
Feb 09, 2024 | 18.24 | 18.30 | 18.18 | 18.30 | 18.05 | 7,300 |
Feb 08, 2024 | 18.16 | 18.17 | 18.16 | 18.17 | 17.92 | 1,176 |
Feb 07, 2024 | 18.22 | 18.25 | 18.22 | 18.25 | 18.00 | 32,451 |
Feb 06, 2024 | 18.30 | 18.30 | 18.23 | 18.30 | 18.05 | 11,947 |
Feb 05, 2024 | 18.26 | 18.30 | 18.25 | 18.25 | 18.00 | 1,807 |
Feb 02, 2024 | 18.24 | 18.30 | 18.15 | 18.25 | 18.00 | 4,865 |
Feb 01, 2024 | 17.91 | 18.14 | 17.90 | 18.12 | 17.87 | 8,848 |
Jan 31, 2024 | 18.09 | 18.09 | 17.91 | 17.91 | 17.66 | 9,188 |
Jan 30, 2024 | 17.85 | 18.03 | 17.80 | 18.03 | 17.78 | 29,200 |
Jan 29, 2024 | 17.68 | 17.87 | 17.68 | 17.86 | 17.61 | 12,852 |
Jan 26, 2024 | 17.61 | 17.68 | 17.61 | 17.68 | 17.44 | 500 |
Jan 25, 2024 | 17.56 | 17.56 | 17.47 | 17.47 | 17.23 | 3,294 |
Jan 24, 2024 | 17.50 | 17.63 | 17.50 | 17.63 | 17.39 | 2,130 |
Jan 23, 2024 | 17.44 | 17.53 | 17.43 | 17.48 | 17.24 | 68,123 |
Jan 22, 2024 | 17.30 | 17.50 | 17.30 | 17.42 | 17.18 | 116,780 |
Jan 19, 2024 | 17.35 | 17.35 | 17.09 | 17.30 | 17.06 | 31,588 |
Jan 18, 2024 | 17.44 | 17.44 | 17.11 | 17.33 | 17.09 | 54,603 |
Jan 17, 2024 | 16.88 | 17.05 | 16.88 | 17.00 | 16.76 | 6,414 |
Jan 16, 2024 | 16.95 | 16.95 | 16.86 | 16.86 | 16.63 | 2,493 |
Jan 15, 2024 | 16.85 | 16.85 | 16.80 | 16.85 | 16.62 | 48,158 |
Jan 12, 2024 | 16.86 | 16.90 | 16.85 | 16.85 | 16.62 | 5,520 |
Jan 11, 2024 | 16.65 | 16.80 | 16.65 | 16.80 | 16.57 | 700 |
Jan 10, 2024 | 17.00 | 17.00 | 16.70 | 16.85 | 16.62 | 2,887 |
Jan 09, 2024 | 16.81 | 16.85 | 16.77 | 16.77 | 16.54 | 2,600 |
Jan 08, 2024 | 16.70 | 16.81 | 16.70 | 16.81 | 16.58 | 3,900 |
Jan 05, 2024 | 16.50 | 16.63 | 16.50 | 16.63 | 16.40 | 300 |
Jan 04, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.46 | 200 |
Jan 03, 2024 | 16.40 | 16.61 | 16.40 | 16.53 | 16.30 | 8,300 |
Jan 02, 2024 | 16.30 | 16.40 | 16.26 | 16.40 | 16.17 | 4,300 |
Dec 29, 2023 | 15.98 | 16.24 | 15.92 | 16.24 | 16.02 | 9,586 |
Dec 28, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.64 | - |
Dec 27, 2023 | 16.00 | 16.00 | 15.86 | 15.86 | 15.64 | 1,600 |
Dec 22, 2023 | 16.16 | 16.16 | 15.85 | 16.01 | 15.79 | 6,100 |
Dec 21, 2023 | 16.00 | 16.00 | 15.86 | 15.90 | 15.68 | 1,900 |
Dec 20, 2023 | 16.10 | 16.28 | 15.95 | 16.28 | 16.05 | 2,036 |
Dec 19, 2023 | 16.10 | 16.10 | 15.96 | 16.07 | 15.85 | 6,800 |
Dec 18, 2023 | 16.18 | 16.18 | 16.05 | 16.10 | 15.88 | 7,526 |
Dec 15, 2023 | 15.99 | 16.36 | 15.99 | 16.13 | 15.91 | 10,956 |
Dec 14, 2023 | 15.86 | 16.06 | 15.86 | 15.99 | 15.77 | 11,750 |
Dec 13, 2023 | 15.60 | 15.86 | 15.60 | 15.86 | 15.64 | 12,423 |
Dec 12, 2023 | 15.90 | 15.90 | 15.58 | 15.58 | 15.36 | 9,687 |
Dec 11, 2023 | 15.64 | 15.80 | 15.64 | 15.76 | 15.54 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |