Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.73 | 19.89 | 19.73 | 19.89 | 19.89 | 15,039 |
May 01, 2024 | 19.50 | 19.77 | 19.50 | 19.77 | 19.77 | 4,777 |
Apr 30, 2024 | 19.45 | 19.58 | 19.42 | 19.57 | 19.57 | 21,812 |
Apr 29, 2024 | 19.60 | 19.61 | 19.42 | 19.49 | 19.49 | 12,099 |
Apr 26, 2024 | 19.25 | 19.30 | 19.24 | 19.30 | 19.30 | 3,919 |
Apr 25, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 300 |
Apr 24, 2024 | 19.56 | 19.56 | 19.15 | 19.15 | 19.15 | 9,676 |
Apr 23, 2024 | 19.20 | 19.21 | 19.15 | 19.20 | 19.20 | 103,594 |
Apr 22, 2024 | 19.02 | 19.20 | 19.02 | 19.15 | 19.15 | 30,050 |
Apr 19, 2024 | 19.25 | 19.26 | 19.19 | 19.25 | 19.25 | 36,998 |
Apr 18, 2024 | 19.17 | 19.26 | 19.17 | 19.25 | 19.25 | 312,600 |
Apr 17, 2024 | 19.23 | 19.24 | 19.23 | 19.24 | 19.24 | 1,300 |
Apr 16, 2024 | 19.01 | 19.20 | 19.01 | 19.20 | 19.20 | 60,515 |
Apr 15, 2024 | 19.23 | 19.30 | 18.85 | 18.91 | 18.91 | 30,935 |
Apr 12, 2024 | 19.25 | 19.25 | 19.17 | 19.17 | 19.17 | 7,845 |
Apr 11, 2024 | 19.39 | 19.45 | 19.30 | 19.32 | 19.32 | 12,284 |
Apr 10, 2024 | 19.19 | 19.25 | 19.15 | 19.25 | 19.25 | 11,400 |
Apr 09, 2024 | 19.21 | 19.21 | 19.06 | 19.10 | 19.10 | 6,593 |
Apr 08, 2024 | 19.26 | 19.37 | 19.15 | 19.18 | 19.18 | 39,300 |
Apr 05, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
Apr 04, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 196 |
Apr 03, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 200 |
Apr 02, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 30,025 |
Apr 01, 2024 | 18.91 | 18.91 | 18.82 | 18.82 | 18.82 | 1,475 |
Mar 28, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 2,077 |
Mar 27, 2024 | 18.81 | 19.00 | 18.81 | 18.92 | 18.92 | 1,799 |
Mar 26, 2024 | 18.91 | 19.17 | 18.80 | 18.80 | 18.80 | 3,160 |
Mar 25, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 22, 2024 | 18.88 | 18.95 | 18.79 | 18.90 | 18.90 | 102,640 |
Mar 21, 2024 | 18.90 | 18.90 | 18.89 | 18.90 | 18.90 | 2,324 |
Mar 20, 2024 | 18.63 | 18.74 | 18.63 | 18.74 | 18.74 | 47,300 |
Mar 19, 2024 | 18.50 | 18.60 | 18.45 | 18.56 | 18.56 | 9,950 |
Mar 18, 2024 | 18.60 | 18.69 | 18.56 | 18.56 | 18.56 | 2,650 |
Mar 15, 2024 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 8,200 |
Mar 14, 2024 | 18.72 | 18.72 | 18.62 | 18.69 | 18.69 | 3,782 |
Mar 13, 2024 | 18.70 | 18.75 | 18.65 | 18.65 | 18.65 | 45,959 |
Mar 12, 2024 | 18.70 | 18.70 | 18.60 | 18.69 | 18.69 | 2,381 |
Mar 11, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3,800 |
Mar 08, 2024 | 18.70 | 18.71 | 18.65 | 18.65 | 18.65 | 51,000 |
Mar 07, 2024 | 18.70 | 18.75 | 18.70 | 18.71 | 18.71 | 51,500 |
Mar 06, 2024 | 18.76 | 18.79 | 18.65 | 18.79 | 18.79 | 5,633 |
Mar 05, 2024 | 18.74 | 18.75 | 18.74 | 18.75 | 18.75 | 2,422 |
Mar 04, 2024 | 18.56 | 18.69 | 18.55 | 18.62 | 18.62 | 2,130 |
Mar 01, 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | 6,200 |
Feb 29, 2024 | 18.43 | 18.60 | 18.43 | 18.57 | 18.57 | 51,150 |
Feb 28, 2024 | 18.74 | 18.74 | 18.44 | 18.48 | 18.48 | 4,390 |
Feb 27, 2024 | 18.65 | 18.65 | 18.51 | 18.51 | 18.51 | 5,500 |
Feb 26, 2024 | 18.68 | 18.71 | 18.65 | 18.65 | 18.65 | 900 |
Feb 23, 2024 | 18.80 | 18.80 | 18.68 | 18.68 | 18.68 | 3,835 |
Feb 22, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 50,000 |
Feb 21, 2024 | 18.80 | 18.80 | 18.71 | 18.71 | 18.71 | 519 |
Feb 20, 2024 | 19.00 | 19.05 | 18.70 | 18.70 | 18.70 | 10,500 |
Feb 16, 2024 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | 4,750 |
Feb 15, 2024 | 19.11 | 19.17 | 19.03 | 19.17 | 19.17 | 2,819 |
Feb 15, 2024 | 0.244563 Dividend | |||||
Feb 14, 2024 | 19.10 | 19.24 | 19.10 | 19.24 | 19.00 | 3,635 |
Feb 13, 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 18.86 | 3,943 |
Feb 12, 2024 | 19.25 | 19.25 | 19.00 | 19.06 | 18.82 | 4,100 |
Feb 09, 2024 | 19.10 | 19.30 | 19.00 | 19.10 | 18.86 | 2,000 |
Feb 08, 2024 | 19.00 | 19.14 | 18.99 | 19.14 | 18.90 | 2,482 |
Feb 07, 2024 | 19.11 | 19.15 | 18.99 | 19.15 | 18.91 | 1,500 |
Feb 06, 2024 | 19.25 | 19.31 | 19.18 | 19.18 | 18.94 | 10,126 |
Feb 05, 2024 | 19.12 | 19.29 | 19.12 | 19.29 | 19.04 | 55,500 |
Feb 02, 2024 | 19.25 | 19.25 | 19.20 | 19.25 | 19.01 | 52,500 |
Feb 01, 2024 | 19.03 | 19.41 | 19.00 | 19.41 | 19.16 | 20,130 |
Jan 31, 2024 | 18.80 | 18.86 | 18.80 | 18.86 | 18.62 | 7,005 |
Jan 30, 2024 | 18.89 | 18.90 | 18.89 | 18.90 | 18.66 | 1,010 |
Jan 29, 2024 | 18.75 | 18.85 | 18.66 | 18.85 | 18.61 | 8,781 |
Jan 26, 2024 | 18.69 | 18.92 | 18.65 | 18.92 | 18.68 | 3,200 |
Jan 25, 2024 | 18.59 | 18.74 | 18.59 | 18.70 | 18.46 | 101,980 |
Jan 24, 2024 | 18.50 | 18.60 | 18.49 | 18.60 | 18.36 | 5,597 |
Jan 23, 2024 | 18.50 | 18.58 | 18.50 | 18.57 | 18.33 | 11,300 |
Jan 22, 2024 | 18.35 | 18.50 | 18.35 | 18.50 | 18.26 | 800 |
Jan 19, 2024 | 18.42 | 18.48 | 18.35 | 18.48 | 18.25 | 18,288 |
Jan 18, 2024 | 18.38 | 18.42 | 18.34 | 18.42 | 18.19 | 7,564 |
Jan 17, 2024 | 18.45 | 18.45 | 18.30 | 18.30 | 18.07 | 2,316 |
Jan 16, 2024 | 18.46 | 18.46 | 18.25 | 18.37 | 18.14 | 8,025 |
Jan 15, 2024 | 18.15 | 18.25 | 18.14 | 18.25 | 18.02 | 15,030 |
Jan 12, 2024 | 18.16 | 18.45 | 18.15 | 18.20 | 17.97 | 9,700 |
Jan 11, 2024 | 18.05 | 18.10 | 18.02 | 18.06 | 17.83 | 2,843 |
Jan 10, 2024 | 18.00 | 18.10 | 17.99 | 18.10 | 17.87 | 7,598 |
Jan 09, 2024 | 17.81 | 18.00 | 17.81 | 17.86 | 17.63 | 17,870 |
Jan 08, 2024 | 17.85 | 17.85 | 17.50 | 17.80 | 17.57 | 1,200 |
Jan 05, 2024 | 17.72 | 17.84 | 17.70 | 17.84 | 17.61 | 9,100 |
Jan 04, 2024 | 17.67 | 17.72 | 17.66 | 17.70 | 17.48 | 5,270 |
Jan 03, 2024 | 17.60 | 17.75 | 17.58 | 17.70 | 17.48 | 11,721 |
Jan 02, 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 17.33 | 400 |
Dec 29, 2023 | 17.42 | 17.54 | 17.42 | 17.54 | 17.32 | 8,050 |
Dec 28, 2023 | 17.36 | 17.45 | 17.36 | 17.45 | 17.23 | 500 |
Dec 27, 2023 | 17.45 | 17.45 | 17.35 | 17.37 | 17.15 | 1,900 |
Dec 22, 2023 | 17.50 | 17.55 | 17.40 | 17.55 | 17.33 | 13,800 |
Dec 21, 2023 | 17.25 | 17.60 | 17.25 | 17.60 | 17.38 | 17,700 |
Dec 20, 2023 | 17.00 | 17.15 | 17.00 | 17.15 | 16.93 | 48,193 |
Dec 19, 2023 | 17.19 | 17.19 | 17.08 | 17.16 | 16.94 | 7,350 |
Dec 18, 2023 | 17.01 | 17.38 | 17.01 | 17.35 | 17.13 | 7,742 |
Dec 15, 2023 | 17.44 | 17.45 | 16.81 | 17.25 | 17.03 | 3,900 |
Dec 14, 2023 | 16.99 | 17.40 | 16.98 | 17.37 | 17.15 | 29,400 |
Dec 13, 2023 | 17.15 | 17.15 | 16.90 | 17.14 | 16.92 | 16,067 |
Dec 12, 2023 | 17.21 | 17.25 | 17.03 | 17.03 | 16.81 | 6,770 |
Dec 11, 2023 | 17.40 | 17.40 | 17.21 | 17.22 | 17.00 | 26,160 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |