Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.75 | 17.88 | 17.70 | 17.82 | 17.82 | 31,351 |
May 02, 2024 | 17.75 | 17.84 | 17.60 | 17.84 | 17.84 | 24,743 |
May 01, 2024 | 17.65 | 17.75 | 17.63 | 17.75 | 17.75 | 84,219 |
Apr 30, 2024 | 17.57 | 17.71 | 17.57 | 17.63 | 17.63 | 25,347 |
Apr 29, 2024 | 17.63 | 17.70 | 17.58 | 17.63 | 17.63 | 11,272 |
Apr 26, 2024 | 17.65 | 17.65 | 17.55 | 17.55 | 17.55 | 18,244 |
Apr 25, 2024 | 17.58 | 17.65 | 17.52 | 17.52 | 17.52 | 36,250 |
Apr 24, 2024 | 17.62 | 17.62 | 17.55 | 17.55 | 17.55 | 33,721 |
Apr 23, 2024 | 17.65 | 17.75 | 17.62 | 17.62 | 17.62 | 9,099 |
Apr 22, 2024 | 17.60 | 17.85 | 17.55 | 17.60 | 17.60 | 7,307 |
Apr 19, 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 5,247 |
Apr 18, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 200 |
Apr 17, 2024 | 17.62 | 17.62 | 17.61 | 17.61 | 17.61 | 500 |
Apr 16, 2024 | 17.60 | 17.75 | 17.60 | 17.65 | 17.65 | 4,495 |
Apr 15, 2024 | 17.89 | 17.90 | 17.60 | 17.60 | 17.60 | 11,948 |
Apr 12, 2024 | 17.99 | 17.99 | 17.63 | 17.81 | 17.81 | 13,692 |
Apr 11, 2024 | 17.81 | 18.00 | 17.81 | 18.00 | 18.00 | 15,867 |
Apr 10, 2024 | 17.65 | 17.79 | 17.60 | 17.79 | 17.79 | 18,887 |
Apr 09, 2024 | 17.67 | 17.67 | 17.58 | 17.61 | 17.61 | 4,409 |
Apr 08, 2024 | 17.69 | 17.69 | 17.56 | 17.65 | 17.65 | 32,409 |
Apr 05, 2024 | 17.62 | 17.62 | 17.48 | 17.60 | 17.60 | 38,285 |
Apr 04, 2024 | 17.28 | 17.55 | 17.28 | 17.45 | 17.45 | 26,176 |
Apr 03, 2024 | 17.23 | 17.44 | 17.20 | 17.28 | 17.28 | 30,100 |
Apr 02, 2024 | 16.97 | 17.27 | 16.97 | 17.22 | 17.22 | 17,863 |
Apr 01, 2024 | 16.95 | 17.07 | 16.88 | 17.00 | 17.00 | 18,430 |
Mar 28, 2024 | 16.99 | 16.99 | 16.92 | 16.96 | 16.96 | 4,540 |
Mar 27, 2024 | 16.86 | 16.87 | 16.80 | 16.86 | 16.86 | 6,603 |
Mar 26, 2024 | 16.85 | 16.94 | 16.84 | 16.88 | 16.88 | 16,093 |
Mar 25, 2024 | 16.87 | 16.92 | 16.85 | 16.86 | 16.86 | 6,941 |
Mar 22, 2024 | 16.99 | 16.99 | 16.82 | 16.82 | 16.82 | 12,885 |
Mar 21, 2024 | 16.92 | 16.99 | 16.85 | 16.99 | 16.99 | 4,766 |
Mar 20, 2024 | 16.94 | 16.95 | 16.92 | 16.92 | 16.92 | 1,500 |
Mar 19, 2024 | 16.89 | 16.98 | 16.89 | 16.92 | 16.92 | 6,000 |
Mar 18, 2024 | 16.90 | 16.90 | 16.88 | 16.88 | 16.88 | 3,104 |
Mar 15, 2024 | 16.88 | 16.92 | 16.87 | 16.88 | 16.88 | 12,291 |
Mar 14, 2024 | 16.91 | 16.91 | 16.75 | 16.90 | 16.90 | 2,640 |
Mar 13, 2024 | 16.89 | 16.89 | 16.78 | 16.78 | 16.78 | 10,602 |
Mar 12, 2024 | 16.76 | 16.85 | 16.76 | 16.85 | 16.85 | 300 |
Mar 11, 2024 | 16.77 | 16.78 | 16.70 | 16.75 | 16.75 | 7,902 |
Mar 08, 2024 | 16.68 | 16.76 | 16.67 | 16.68 | 16.68 | 4,200 |
Mar 07, 2024 | 16.92 | 16.92 | 16.80 | 16.80 | 16.80 | 1,925 |
Mar 06, 2024 | 16.75 | 16.82 | 16.75 | 16.82 | 16.82 | 11,595 |
Mar 05, 2024 | 16.77 | 16.80 | 16.75 | 16.75 | 16.75 | 3,979 |
Mar 04, 2024 | 16.80 | 16.81 | 16.72 | 16.81 | 16.81 | 9,360 |
Mar 01, 2024 | 16.75 | 16.84 | 16.75 | 16.75 | 16.75 | 26,500 |
Feb 29, 2024 | 16.70 | 16.80 | 16.70 | 16.78 | 16.78 | 7,300 |
Feb 28, 2024 | 16.86 | 16.86 | 16.70 | 16.70 | 16.70 | 1,900 |
Feb 27, 2024 | 16.75 | 16.80 | 16.70 | 16.70 | 16.70 | 1,050 |
Feb 26, 2024 | 16.72 | 16.75 | 16.66 | 16.66 | 16.66 | 5,200 |
Feb 23, 2024 | 16.80 | 16.84 | 16.71 | 16.71 | 16.71 | 19,026 |
Feb 22, 2024 | 16.75 | 16.79 | 16.65 | 16.75 | 16.75 | 11,900 |
Feb 21, 2024 | 16.73 | 16.80 | 16.73 | 16.73 | 16.73 | 2,000 |
Feb 20, 2024 | 16.80 | 16.85 | 16.73 | 16.73 | 16.73 | 3,400 |
Feb 16, 2024 | 16.75 | 16.75 | 16.66 | 16.71 | 16.71 | 6,590 |
Feb 15, 2024 | 16.62 | 16.70 | 16.61 | 16.61 | 16.61 | 8,820 |
Feb 14, 2024 | 16.98 | 16.98 | 16.65 | 16.73 | 16.73 | 22,795 |
Feb 14, 2024 | 0.23356 Dividend | |||||
Feb 13, 2024 | 17.02 | 17.08 | 16.90 | 17.00 | 16.77 | 129,651 |
Feb 12, 2024 | 17.09 | 17.09 | 16.96 | 17.08 | 16.85 | 16,950 |
Feb 09, 2024 | 16.85 | 16.93 | 16.85 | 16.90 | 16.67 | 2,304 |
Feb 08, 2024 | 16.88 | 16.88 | 16.66 | 16.81 | 16.58 | 14,599 |
Feb 07, 2024 | 16.70 | 16.86 | 16.66 | 16.86 | 16.63 | 12,095 |
Feb 06, 2024 | 16.85 | 16.94 | 16.64 | 16.71 | 16.48 | 6,755 |
Feb 05, 2024 | 16.79 | 16.85 | 16.79 | 16.85 | 16.62 | 10,895 |
Feb 02, 2024 | 16.75 | 16.78 | 16.71 | 16.78 | 16.55 | 10,990 |
Feb 01, 2024 | 16.71 | 16.78 | 16.66 | 16.78 | 16.55 | 14,129 |
Jan 31, 2024 | 16.75 | 16.80 | 16.66 | 16.66 | 16.43 | 5,040 |
Jan 30, 2024 | 16.73 | 16.75 | 16.73 | 16.75 | 16.52 | 14,700 |
Jan 29, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.37 | 14,911 |
Jan 26, 2024 | 16.41 | 16.46 | 16.40 | 16.46 | 16.23 | 2,429 |
Jan 25, 2024 | 16.42 | 16.50 | 16.37 | 16.37 | 16.15 | 10,202 |
Jan 24, 2024 | 16.30 | 16.44 | 16.30 | 16.44 | 16.21 | 9,123 |
Jan 23, 2024 | 16.25 | 16.30 | 16.19 | 16.30 | 16.08 | 11,536 |
Jan 22, 2024 | 16.21 | 16.21 | 16.12 | 16.12 | 15.90 | 17,040 |
Jan 19, 2024 | 16.04 | 16.30 | 16.04 | 16.15 | 15.93 | 32,307 |
Jan 18, 2024 | 16.01 | 16.25 | 16.01 | 16.25 | 16.03 | 8,920 |
Jan 17, 2024 | 15.88 | 16.01 | 15.88 | 15.95 | 15.73 | 29,390 |
Jan 16, 2024 | 15.87 | 15.88 | 15.84 | 15.86 | 15.64 | 4,460 |
Jan 15, 2024 | 15.75 | 15.87 | 15.75 | 15.87 | 15.65 | 32,250 |
Jan 12, 2024 | 15.65 | 15.74 | 15.65 | 15.74 | 15.52 | 36,100 |
Jan 11, 2024 | 15.73 | 15.73 | 15.60 | 15.66 | 15.44 | 8,360 |
Jan 10, 2024 | 15.66 | 15.69 | 15.55 | 15.69 | 15.47 | 15,756 |
Jan 09, 2024 | 15.65 | 15.73 | 15.60 | 15.63 | 15.42 | 10,369 |
Jan 08, 2024 | 15.60 | 15.66 | 15.57 | 15.65 | 15.43 | 32,200 |
Jan 05, 2024 | 15.56 | 15.60 | 15.45 | 15.52 | 15.31 | 11,731 |
Jan 04, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.24 | 700 |
Jan 03, 2024 | 15.26 | 15.51 | 15.26 | 15.42 | 15.21 | 10,800 |
Jan 02, 2024 | 15.20 | 15.26 | 15.19 | 15.25 | 15.04 | 10,600 |
Dec 29, 2023 | 15.06 | 15.15 | 15.05 | 15.15 | 14.94 | 7,049 |
Dec 28, 2023 | 14.87 | 15.02 | 14.87 | 14.95 | 14.74 | 1,100 |
Dec 27, 2023 | 15.01 | 15.05 | 14.81 | 14.81 | 14.61 | 3,480 |
Dec 22, 2023 | 15.00 | 15.01 | 14.92 | 15.00 | 14.79 | 21,063 |
Dec 21, 2023 | 15.00 | 15.00 | 14.90 | 14.99 | 14.78 | 8,000 |
Dec 20, 2023 | 15.01 | 15.10 | 14.99 | 14.99 | 14.78 | 10,297 |
Dec 19, 2023 | 14.94 | 15.06 | 14.90 | 15.05 | 14.84 | 58,232 |
Dec 18, 2023 | 15.10 | 15.10 | 14.99 | 15.00 | 14.79 | 56,706 |
Dec 15, 2023 | 15.13 | 15.13 | 14.96 | 15.13 | 14.92 | 3,900 |
Dec 14, 2023 | 15.07 | 15.23 | 15.07 | 15.10 | 14.89 | 2,300 |
Dec 13, 2023 | 14.86 | 15.06 | 14.80 | 15.06 | 14.85 | 44,303 |
Dec 12, 2023 | 14.95 | 14.95 | 14.84 | 14.84 | 14.64 | 7,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |