Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.39 | 19.39 | 19.26 | 19.26 | 19.26 | 2,001 |
May 02, 2024 | 19.14 | 19.20 | 19.00 | 19.20 | 19.20 | 4,671 |
May 01, 2024 | 19.29 | 19.29 | 18.90 | 19.12 | 19.12 | 1,701 |
Apr 30, 2024 | 18.76 | 18.92 | 18.76 | 18.92 | 18.92 | 27,446 |
Apr 29, 2024 | 18.62 | 18.85 | 18.62 | 18.84 | 18.84 | 19,145 |
Apr 26, 2024 | 18.80 | 18.80 | 18.71 | 18.75 | 18.75 | 15,347 |
Apr 25, 2024 | 18.80 | 18.80 | 18.74 | 18.78 | 18.78 | 8,700 |
Apr 24, 2024 | 18.85 | 18.86 | 18.80 | 18.85 | 18.85 | 24,900 |
Apr 23, 2024 | 18.80 | 18.80 | 18.68 | 18.68 | 18.68 | 250 |
Apr 22, 2024 | 18.75 | 18.76 | 18.57 | 18.68 | 18.68 | 16,550 |
Apr 19, 2024 | 18.75 | 18.75 | 18.63 | 18.63 | 18.63 | 13,077 |
Apr 18, 2024 | 18.64 | 18.82 | 18.64 | 18.73 | 18.73 | 11,900 |
Apr 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 16, 2024 | 18.44 | 18.63 | 18.44 | 18.60 | 18.60 | 5,081 |
Apr 15, 2024 | 18.70 | 18.90 | 18.28 | 18.28 | 18.28 | 23,000 |
Apr 12, 2024 | 18.86 | 18.86 | 18.70 | 18.70 | 18.70 | 1,449 |
Apr 11, 2024 | 18.95 | 18.95 | 18.88 | 18.90 | 18.90 | 4,700 |
Apr 10, 2024 | 19.00 | 19.07 | 18.99 | 19.00 | 19.00 | 772 |
Apr 09, 2024 | 19.00 | 19.00 | 18.88 | 19.00 | 19.00 | 5,400 |
Apr 08, 2024 | 18.89 | 19.04 | 18.88 | 19.04 | 19.04 | 1,000 |
Apr 05, 2024 | 18.85 | 18.94 | 18.85 | 18.94 | 18.94 | 19,500 |
Apr 04, 2024 | 18.92 | 18.92 | 18.90 | 18.91 | 18.91 | 3,300 |
Apr 03, 2024 | 19.13 | 19.13 | 18.91 | 18.91 | 18.91 | 1,210 |
Apr 02, 2024 | 18.93 | 19.05 | 18.92 | 19.05 | 19.05 | 1,300 |
Apr 01, 2024 | 19.00 | 19.10 | 18.86 | 18.86 | 18.86 | 900 |
Mar 28, 2024 | 18.90 | 19.05 | 18.89 | 19.05 | 19.05 | 1,767 |
Mar 27, 2024 | 18.98 | 19.00 | 18.85 | 18.85 | 18.85 | 6,000 |
Mar 26, 2024 | 19.11 | 19.11 | 18.87 | 18.95 | 18.95 | 42,000 |
Mar 25, 2024 | 18.96 | 18.96 | 18.90 | 18.90 | 18.90 | 15,330 |
Mar 22, 2024 | 19.02 | 19.04 | 18.94 | 18.94 | 18.94 | 7,078 |
Mar 21, 2024 | 18.99 | 19.03 | 18.90 | 18.91 | 18.91 | 869 |
Mar 20, 2024 | 18.88 | 18.89 | 18.80 | 18.89 | 18.89 | 1,000 |
Mar 19, 2024 | 18.59 | 18.80 | 18.59 | 18.80 | 18.80 | 4,650 |
Mar 18, 2024 | 18.65 | 18.81 | 18.65 | 18.80 | 18.80 | 600 |
Mar 15, 2024 | 18.78 | 18.78 | 18.70 | 18.70 | 18.70 | 1,600 |
Mar 14, 2024 | 18.70 | 18.88 | 18.50 | 18.53 | 18.53 | 10,204 |
Mar 13, 2024 | 18.88 | 18.88 | 18.70 | 18.70 | 18.70 | 3,980 |
Mar 12, 2024 | 18.84 | 18.98 | 18.84 | 18.90 | 18.90 | 3,406 |
Mar 11, 2024 | 18.66 | 18.85 | 18.66 | 18.71 | 18.71 | 2,400 |
Mar 08, 2024 | 18.67 | 18.85 | 18.67 | 18.72 | 18.72 | 3,935 |
Mar 07, 2024 | 18.80 | 18.85 | 18.75 | 18.76 | 18.76 | 8,000 |
Mar 06, 2024 | 18.99 | 18.99 | 18.75 | 18.75 | 18.75 | 4,900 |
Mar 05, 2024 | 19.03 | 19.03 | 18.84 | 18.85 | 18.85 | 2,475 |
Mar 04, 2024 | 18.69 | 18.81 | 18.65 | 18.81 | 18.81 | 27,791 |
Mar 01, 2024 | 18.80 | 18.81 | 18.80 | 18.80 | 18.80 | 2,870 |
Feb 29, 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 3,610 |
Feb 28, 2024 | 18.77 | 18.77 | 18.70 | 18.70 | 18.70 | 2,100 |
Feb 27, 2024 | 18.69 | 18.70 | 18.69 | 18.70 | 18.70 | 1,600 |
Feb 26, 2024 | 18.68 | 18.71 | 18.68 | 18.70 | 18.70 | 3,400 |
Feb 23, 2024 | 19.02 | 19.03 | 18.78 | 18.78 | 18.78 | 6,176 |
Feb 22, 2024 | 18.99 | 19.04 | 18.99 | 19.01 | 19.01 | 2,600 |
Feb 21, 2024 | 19.12 | 19.12 | 18.88 | 18.97 | 18.97 | 3,200 |
Feb 20, 2024 | 18.86 | 19.10 | 18.86 | 18.96 | 18.96 | 5,035 |
Feb 16, 2024 | 19.10 | 19.10 | 19.08 | 19.10 | 19.10 | 5,678 |
Feb 15, 2024 | 19.14 | 19.14 | 19.05 | 19.10 | 19.10 | 4,046 |
Feb 15, 2024 | 0.245563 Dividend | |||||
Feb 14, 2024 | 19.01 | 19.15 | 18.99 | 19.15 | 18.90 | 3,500 |
Feb 13, 2024 | 19.25 | 19.25 | 18.99 | 19.01 | 18.77 | 7,290 |
Feb 12, 2024 | 19.10 | 19.25 | 19.10 | 19.11 | 18.86 | 10,369 |
Feb 09, 2024 | 19.11 | 19.20 | 19.07 | 19.20 | 18.95 | 5,600 |
Feb 08, 2024 | 19.02 | 19.20 | 19.02 | 19.11 | 18.86 | 5,011 |
Feb 07, 2024 | 19.15 | 19.19 | 19.10 | 19.19 | 18.94 | 2,015 |
Feb 06, 2024 | 19.44 | 19.60 | 19.28 | 19.28 | 19.03 | 22,147 |
Feb 05, 2024 | 19.40 | 19.45 | 19.38 | 19.45 | 19.20 | 6,028 |
Feb 02, 2024 | 19.35 | 19.40 | 19.29 | 19.40 | 19.15 | 13,000 |
Feb 01, 2024 | 19.35 | 19.44 | 19.30 | 19.40 | 19.15 | 3,263 |
Jan 31, 2024 | 19.51 | 19.51 | 19.21 | 19.50 | 19.25 | 4,725 |
Jan 30, 2024 | 19.38 | 19.60 | 19.24 | 19.40 | 19.15 | 5,830 |
Jan 29, 2024 | 19.18 | 19.37 | 19.18 | 19.37 | 19.12 | 5,420 |
Jan 26, 2024 | 18.65 | 19.20 | 18.65 | 19.18 | 18.93 | 7,047 |
Jan 25, 2024 | 18.51 | 18.64 | 18.50 | 18.54 | 18.30 | 10,339 |
Jan 24, 2024 | 18.60 | 18.64 | 18.50 | 18.64 | 18.40 | 7,003 |
Jan 23, 2024 | 18.46 | 18.83 | 18.45 | 18.65 | 18.41 | 12,100 |
Jan 22, 2024 | 18.44 | 18.49 | 18.44 | 18.49 | 18.25 | 9,200 |
Jan 19, 2024 | 18.13 | 18.38 | 18.13 | 18.38 | 18.14 | 18,257 |
Jan 18, 2024 | 18.09 | 18.23 | 18.09 | 18.20 | 17.97 | 11,298 |
Jan 17, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | 4,037 |
Jan 16, 2024 | 18.10 | 18.10 | 18.06 | 18.06 | 17.83 | 2,100 |
Jan 15, 2024 | 18.17 | 18.17 | 18.09 | 18.10 | 17.87 | 3,318 |
Jan 12, 2024 | 18.15 | 18.15 | 18.11 | 18.11 | 17.88 | 1,300 |
Jan 11, 2024 | 18.14 | 18.14 | 18.05 | 18.05 | 17.82 | 8,625 |
Jan 10, 2024 | 18.04 | 18.08 | 18.02 | 18.08 | 17.85 | 1,700 |
Jan 09, 2024 | 18.07 | 18.09 | 18.00 | 18.00 | 17.77 | 7,480 |
Jan 08, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.77 | 1,100 |
Jan 05, 2024 | 17.56 | 17.86 | 17.56 | 17.86 | 17.63 | 2,993 |
Jan 04, 2024 | 17.47 | 17.61 | 17.45 | 17.52 | 17.30 | 6,433 |
Jan 03, 2024 | 17.49 | 17.56 | 17.36 | 17.36 | 17.14 | 12,650 |
Jan 02, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.20 | - |
Dec 29, 2023 | 17.20 | 17.42 | 17.20 | 17.42 | 17.20 | 2,419 |
Dec 28, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 16.99 | 100 |
Dec 27, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | 200 |
Dec 22, 2023 | 16.91 | 17.16 | 16.91 | 17.15 | 16.93 | 2,750 |
Dec 21, 2023 | 16.90 | 17.00 | 16.71 | 17.00 | 16.78 | 2,100 |
Dec 20, 2023 | 16.75 | 16.90 | 16.72 | 16.72 | 16.51 | 3,803 |
Dec 19, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.77 | 200 |
Dec 18, 2023 | 16.99 | 17.05 | 16.99 | 17.01 | 16.79 | 1,815 |
Dec 15, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.83 | - |
Dec 14, 2023 | 17.45 | 17.45 | 17.02 | 17.05 | 16.83 | 1,945 |
Dec 13, 2023 | 17.01 | 17.33 | 17.00 | 17.33 | 17.11 | 3,302 |
Dec 12, 2023 | 17.12 | 17.12 | 16.94 | 16.95 | 16.73 | 6,370 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |