Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.65 | 18.75 | 18.63 | 18.63 | 18.63 | 12,361 |
May 02, 2024 | 18.50 | 18.74 | 18.50 | 18.74 | 18.74 | 4,078 |
May 01, 2024 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | 12,300 |
Apr 30, 2024 | 18.07 | 18.37 | 18.07 | 18.37 | 18.37 | 8,411 |
Apr 29, 2024 | 18.24 | 18.34 | 18.18 | 18.34 | 18.34 | 10,090 |
Apr 26, 2024 | 18.07 | 18.20 | 18.07 | 18.20 | 18.20 | 10,926 |
Apr 25, 2024 | 18.15 | 18.15 | 18.12 | 18.14 | 18.14 | 1,764 |
Apr 24, 2024 | 18.12 | 18.12 | 18.11 | 18.11 | 18.11 | 371 |
Apr 23, 2024 | 18.06 | 18.10 | 18.06 | 18.06 | 18.06 | 2,900 |
Apr 22, 2024 | 18.13 | 18.17 | 18.10 | 18.15 | 18.15 | 35,900 |
Apr 19, 2024 | 18.15 | 18.15 | 18.11 | 18.15 | 18.15 | 7,319 |
Apr 18, 2024 | 18.09 | 18.09 | 18.00 | 18.07 | 18.07 | 2,700 |
Apr 17, 2024 | 18.01 | 18.04 | 18.00 | 18.01 | 18.01 | 3,850 |
Apr 16, 2024 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 850 |
Apr 15, 2024 | 18.14 | 18.19 | 18.10 | 18.10 | 18.10 | 12,000 |
Apr 12, 2024 | 18.14 | 18.15 | 18.13 | 18.15 | 18.15 | 3,950 |
Apr 11, 2024 | 18.18 | 18.20 | 18.18 | 18.20 | 18.20 | 3,662 |
Apr 10, 2024 | 18.23 | 18.25 | 18.21 | 18.21 | 18.21 | 2,900 |
Apr 09, 2024 | 18.05 | 18.18 | 18.05 | 18.18 | 18.18 | 1,800 |
Apr 08, 2024 | 18.19 | 18.24 | 18.18 | 18.18 | 18.18 | 2,648 |
Apr 05, 2024 | 17.99 | 18.10 | 17.95 | 18.10 | 18.10 | 19,500 |
Apr 04, 2024 | 17.86 | 17.99 | 17.86 | 17.99 | 17.99 | 36,245 |
Apr 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
Apr 02, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Apr 01, 2024 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 880 |
Mar 28, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1,702 |
Mar 27, 2024 | 17.83 | 17.93 | 17.83 | 17.93 | 17.93 | 4,420 |
Mar 26, 2024 | 17.94 | 17.94 | 17.86 | 17.86 | 17.86 | 300 |
Mar 25, 2024 | 17.86 | 17.86 | 17.85 | 17.85 | 17.85 | 9,401 |
Mar 22, 2024 | 17.94 | 17.95 | 17.87 | 17.87 | 17.87 | 3,703 |
Mar 21, 2024 | 17.85 | 17.95 | 17.81 | 17.95 | 17.95 | 7,223 |
Mar 20, 2024 | 17.80 | 17.84 | 17.75 | 17.80 | 17.80 | 4,000 |
Mar 19, 2024 | 17.70 | 17.79 | 17.70 | 17.79 | 17.79 | 200 |
Mar 18, 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 17.70 | 900 |
Mar 15, 2024 | 17.63 | 17.70 | 17.63 | 17.70 | 17.70 | 9,000 |
Mar 14, 2024 | 17.55 | 17.62 | 17.55 | 17.62 | 17.62 | 998 |
Mar 14, 2024 | 0.207938 Dividend | |||||
Mar 13, 2024 | 17.85 | 17.85 | 17.73 | 17.73 | 17.52 | 1,500 |
Mar 12, 2024 | 17.61 | 17.83 | 17.61 | 17.83 | 17.62 | 2,500 |
Mar 11, 2024 | 17.70 | 17.70 | 17.62 | 17.70 | 17.49 | 5,400 |
Mar 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.49 | 1,900 |
Mar 07, 2024 | 17.65 | 17.70 | 17.55 | 17.70 | 17.49 | 23,753 |
Mar 06, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.42 | 100 |
Mar 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.35 | - |
Mar 04, 2024 | 17.48 | 17.56 | 17.48 | 17.56 | 17.35 | 400 |
Mar 01, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | - |
Feb 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | - |
Feb 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | 100 |
Feb 27, 2024 | 17.38 | 17.55 | 17.38 | 17.50 | 17.29 | 2,345 |
Feb 26, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | - |
Feb 23, 2024 | 17.33 | 17.40 | 17.33 | 17.40 | 17.20 | 1,550 |
Feb 22, 2024 | 17.44 | 17.49 | 17.40 | 17.40 | 17.20 | 3,300 |
Feb 21, 2024 | 17.36 | 17.36 | 17.35 | 17.35 | 17.15 | 3,600 |
Feb 20, 2024 | 17.30 | 17.38 | 17.30 | 17.38 | 17.18 | 4,800 |
Feb 16, 2024 | 17.30 | 17.33 | 17.30 | 17.30 | 17.10 | 1,090 |
Feb 15, 2024 | 17.39 | 17.39 | 17.19 | 17.30 | 17.10 | 1,884 |
Feb 14, 2024 | 17.21 | 17.21 | 17.10 | 17.11 | 16.91 | 3,460 |
Feb 13, 2024 | 17.15 | 17.30 | 17.13 | 17.30 | 17.10 | 3,720 |
Feb 12, 2024 | 16.97 | 17.13 | 16.96 | 17.13 | 16.93 | 87,700 |
Feb 09, 2024 | 16.83 | 16.91 | 16.75 | 16.91 | 16.71 | 25,394 |
Feb 08, 2024 | 17.48 | 17.48 | 16.65 | 16.89 | 16.69 | 18,348 |
Feb 07, 2024 | 17.80 | 17.80 | 17.55 | 17.55 | 17.34 | 3,600 |
Feb 06, 2024 | 17.78 | 17.80 | 17.71 | 17.80 | 17.59 | 3,089 |
Feb 05, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | 15,600 |
Feb 02, 2024 | 17.76 | 17.92 | 17.76 | 17.92 | 17.71 | 1,000 |
Feb 01, 2024 | 17.70 | 17.96 | 17.70 | 17.92 | 17.71 | 63,378 |
Jan 31, 2024 | 17.94 | 17.94 | 17.60 | 17.60 | 17.39 | 2,991 |
Jan 30, 2024 | 17.85 | 17.94 | 17.73 | 17.85 | 17.64 | 1,900 |
Jan 29, 2024 | 17.82 | 17.97 | 17.82 | 17.97 | 17.76 | 5,755 |
Jan 26, 2024 | 17.80 | 17.93 | 17.80 | 17.92 | 17.71 | 10,519 |
Jan 25, 2024 | 17.43 | 17.85 | 17.43 | 17.80 | 17.59 | 12,967 |
Jan 24, 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 17.39 | 18,439 |
Jan 23, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.08 | - |
Jan 22, 2024 | 16.49 | 17.28 | 16.49 | 17.28 | 17.08 | 4,195 |
Jan 19, 2024 | 17.00 | 17.17 | 17.00 | 17.17 | 16.97 | 8,353 |
Jan 18, 2024 | 17.04 | 17.21 | 17.03 | 17.18 | 16.98 | 5,723 |
Jan 17, 2024 | 17.01 | 17.11 | 17.01 | 17.11 | 16.91 | 2,223 |
Jan 16, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.90 | 8,185 |
Jan 15, 2024 | 17.05 | 17.05 | 17.00 | 17.02 | 16.82 | 1,000 |
Jan 12, 2024 | 17.00 | 17.05 | 16.95 | 17.05 | 16.85 | 17,500 |
Jan 11, 2024 | 17.09 | 17.10 | 17.01 | 17.01 | 16.81 | 1,808 |
Jan 10, 2024 | 17.06 | 17.16 | 16.85 | 16.96 | 16.76 | 7,112 |
Jan 09, 2024 | 16.94 | 17.01 | 16.94 | 17.01 | 16.81 | 1,100 |
Jan 08, 2024 | 16.93 | 16.95 | 16.91 | 16.91 | 16.71 | 2,700 |
Jan 05, 2024 | 16.60 | 16.75 | 16.60 | 16.75 | 16.55 | 1,171 |
Jan 04, 2024 | 16.47 | 16.73 | 16.47 | 16.73 | 16.53 | 3,600 |
Jan 03, 2024 | 16.45 | 16.57 | 16.45 | 16.50 | 16.31 | 2,500 |
Jan 02, 2024 | 16.40 | 16.41 | 16.35 | 16.35 | 16.16 | 800 |
Dec 29, 2023 | 16.26 | 16.38 | 16.26 | 16.36 | 16.17 | 4,665 |
Dec 28, 2023 | 16.20 | 16.26 | 16.20 | 16.26 | 16.07 | 103,300 |
Dec 27, 2023 | 16.15 | 16.15 | 16.05 | 16.15 | 15.96 | 1,200 |
Dec 22, 2023 | 16.00 | 16.08 | 16.00 | 16.00 | 15.81 | 7,000 |
Dec 21, 2023 | 16.00 | 16.15 | 16.00 | 16.00 | 15.81 | 3,643 |
Dec 20, 2023 | 16.01 | 16.03 | 16.00 | 16.00 | 15.81 | 9,412 |
Dec 19, 2023 | 16.00 | 16.10 | 16.00 | 16.00 | 15.81 | 16,900 |
Dec 18, 2023 | 16.00 | 16.06 | 16.00 | 16.06 | 15.87 | 2,200 |
Dec 15, 2023 | 16.00 | 16.05 | 16.00 | 16.00 | 15.81 | 2,599 |
Dec 14, 2023 | 16.04 | 16.04 | 16.01 | 16.01 | 15.82 | 2,300 |
Dec 14, 2023 | 0.207938 Dividend | |||||
Dec 13, 2023 | 15.81 | 16.07 | 15.80 | 16.00 | 15.61 | 4,302 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |