Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.25 | 19.40 | 19.09 | 19.35 | 19.35 | 1,446 |
May 02, 2024 | 19.02 | 19.15 | 19.02 | 19.15 | 19.15 | 4,171 |
May 01, 2024 | 18.71 | 18.92 | 18.71 | 18.92 | 18.92 | 1,210 |
Apr 30, 2024 | 18.58 | 18.75 | 18.54 | 18.75 | 18.75 | 4,812 |
Apr 29, 2024 | 18.30 | 18.54 | 18.30 | 18.54 | 18.54 | 2,350 |
Apr 26, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Apr 25, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 300 |
Apr 24, 2024 | 18.38 | 18.49 | 18.38 | 18.44 | 18.44 | 2,003 |
Apr 23, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 100 |
Apr 22, 2024 | 18.16 | 18.25 | 18.03 | 18.25 | 18.25 | 3,440 |
Apr 19, 2024 | 17.93 | 18.25 | 17.93 | 18.20 | 18.20 | 16,622 |
Apr 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 337 |
Apr 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 300 |
Apr 16, 2024 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | 166,830 |
Apr 15, 2024 | 18.26 | 18.27 | 17.91 | 17.91 | 17.91 | 4,500 |
Apr 12, 2024 | 18.28 | 18.34 | 18.22 | 18.26 | 18.26 | 4,131 |
Apr 11, 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 18.35 | 1,400 |
Apr 10, 2024 | 18.36 | 18.43 | 18.35 | 18.43 | 18.43 | 2,765 |
Apr 09, 2024 | 18.39 | 18.40 | 18.37 | 18.37 | 18.37 | 2,000 |
Apr 08, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1,100 |
Apr 05, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
Apr 04, 2024 | 18.33 | 18.44 | 18.33 | 18.44 | 18.44 | 1,600 |
Apr 03, 2024 | 18.35 | 18.39 | 18.34 | 18.39 | 18.39 | 4,400 |
Apr 02, 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 18.36 | 3,526 |
Apr 01, 2024 | 18.38 | 18.38 | 18.36 | 18.36 | 18.36 | 800 |
Mar 28, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Mar 27, 2024 | 18.64 | 18.66 | 18.63 | 18.66 | 18.66 | 1,714 |
Mar 26, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Mar 25, 2024 | 18.63 | 18.63 | 18.60 | 18.63 | 18.63 | 5,197 |
Mar 22, 2024 | 18.75 | 18.75 | 18.48 | 18.60 | 18.60 | 5,403 |
Mar 21, 2024 | 18.85 | 18.85 | 18.80 | 18.85 | 18.85 | 3,163 |
Mar 20, 2024 | 18.70 | 18.84 | 18.70 | 18.84 | 18.84 | 13,900 |
Mar 19, 2024 | 18.79 | 18.87 | 18.79 | 18.87 | 18.87 | 2,300 |
Mar 18, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 2,421 |
Mar 15, 2024 | 18.75 | 19.00 | 18.75 | 19.00 | 19.00 | 66,481 |
Mar 14, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 662 |
Mar 14, 2024 | 0.302563 Dividend | |||||
Mar 13, 2024 | 18.79 | 18.93 | 18.78 | 18.93 | 18.63 | 4,800 |
Mar 12, 2024 | 18.69 | 18.80 | 18.69 | 18.80 | 18.50 | 225 |
Mar 11, 2024 | 18.57 | 18.82 | 18.55 | 18.80 | 18.50 | 3,753 |
Mar 08, 2024 | 18.71 | 18.71 | 18.55 | 18.57 | 18.27 | 7,700 |
Mar 07, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.22 | 400 |
Mar 06, 2024 | 18.76 | 18.98 | 18.62 | 18.98 | 18.68 | 16,100 |
Mar 05, 2024 | 18.87 | 18.87 | 18.85 | 18.85 | 18.55 | 2,600 |
Mar 04, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.56 | - |
Mar 01, 2024 | 18.89 | 18.89 | 18.86 | 18.86 | 18.56 | 900 |
Feb 29, 2024 | 19.00 | 19.01 | 18.95 | 18.95 | 18.65 | 7,800 |
Feb 28, 2024 | 19.01 | 19.02 | 19.00 | 19.02 | 18.72 | 1,778 |
Feb 27, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.72 | - |
Feb 26, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.72 | - |
Feb 23, 2024 | 19.22 | 19.22 | 19.02 | 19.02 | 18.72 | 3,349 |
Feb 22, 2024 | 19.18 | 19.19 | 19.17 | 19.19 | 18.88 | 1,000 |
Feb 21, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.87 | 400 |
Feb 20, 2024 | 19.17 | 19.19 | 19.17 | 19.17 | 18.86 | 9,365 |
Feb 16, 2024 | 19.05 | 19.11 | 19.05 | 19.11 | 18.80 | 49,241 |
Feb 15, 2024 | 19.11 | 19.11 | 18.98 | 19.03 | 18.73 | 2,432 |
Feb 14, 2024 | 19.10 | 19.10 | 19.02 | 19.02 | 18.72 | 4,020 |
Feb 13, 2024 | 18.98 | 19.03 | 18.98 | 19.03 | 18.73 | 2,582 |
Feb 12, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.89 | - |
Feb 09, 2024 | 19.13 | 19.20 | 19.13 | 19.20 | 18.89 | 700 |
Feb 08, 2024 | 18.82 | 19.08 | 18.81 | 19.08 | 18.78 | 4,536 |
Feb 07, 2024 | 19.10 | 19.55 | 19.10 | 19.37 | 19.06 | 53,700 |
Feb 06, 2024 | 19.00 | 19.00 | 18.93 | 18.94 | 18.64 | 1,400 |
Feb 05, 2024 | 19.09 | 19.09 | 19.01 | 19.01 | 18.71 | 1,000 |
Feb 02, 2024 | 19.45 | 19.45 | 19.39 | 19.39 | 19.08 | 5,780 |
Feb 01, 2024 | 19.27 | 19.62 | 19.25 | 19.53 | 19.22 | 12,996 |
Jan 31, 2024 | 19.25 | 19.32 | 19.25 | 19.30 | 18.99 | 3,644 |
Jan 30, 2024 | 19.11 | 19.25 | 19.11 | 19.25 | 18.94 | 2,400 |
Jan 29, 2024 | 18.86 | 19.10 | 18.82 | 19.10 | 18.79 | 9,934 |
Jan 26, 2024 | 18.78 | 18.78 | 18.74 | 18.78 | 18.48 | 3,040 |
Jan 25, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.39 | 2,276 |
Jan 24, 2024 | 18.32 | 18.71 | 18.32 | 18.71 | 18.41 | 2,093 |
Jan 23, 2024 | 18.47 | 18.51 | 18.44 | 18.51 | 18.21 | 6,800 |
Jan 22, 2024 | 18.40 | 18.49 | 18.40 | 18.49 | 18.19 | 2,500 |
Jan 19, 2024 | 18.09 | 18.41 | 18.09 | 18.38 | 18.09 | 12,197 |
Jan 18, 2024 | 18.00 | 18.18 | 18.00 | 18.18 | 17.89 | 2,972 |
Jan 17, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.89 | 100 |
Jan 16, 2024 | 18.09 | 18.25 | 18.09 | 18.25 | 17.96 | 3,900 |
Jan 15, 2024 | 17.97 | 18.09 | 17.92 | 18.09 | 17.80 | 14,900 |
Jan 12, 2024 | 17.79 | 18.05 | 17.79 | 18.04 | 17.75 | 900 |
Jan 11, 2024 | 18.07 | 18.07 | 18.02 | 18.02 | 17.73 | 800 |
Jan 10, 2024 | 17.94 | 17.94 | 17.82 | 17.82 | 17.54 | 1,100 |
Jan 09, 2024 | 17.95 | 17.98 | 17.95 | 17.98 | 17.69 | 3,372 |
Jan 08, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.51 | 200 |
Jan 05, 2024 | 17.65 | 17.76 | 17.65 | 17.76 | 17.48 | 2,400 |
Jan 04, 2024 | 17.45 | 17.64 | 17.45 | 17.64 | 17.36 | 41,900 |
Jan 03, 2024 | 17.49 | 17.49 | 17.45 | 17.45 | 17.17 | 4,003 |
Jan 02, 2024 | 17.34 | 17.42 | 17.34 | 17.42 | 17.14 | 400 |
Dec 29, 2023 | 17.33 | 17.50 | 17.33 | 17.50 | 17.22 | 3,025 |
Dec 28, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.02 | 100 |
Dec 27, 2023 | 17.30 | 17.31 | 17.30 | 17.30 | 17.02 | 1,125 |
Dec 22, 2023 | 17.30 | 17.30 | 17.18 | 17.18 | 16.91 | 900 |
Dec 21, 2023 | 17.00 | 17.25 | 17.00 | 17.25 | 16.97 | 7,800 |
Dec 20, 2023 | 17.06 | 17.06 | 16.72 | 16.72 | 16.45 | 7,988 |
Dec 19, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | 50,000 |
Dec 18, 2023 | 17.01 | 17.03 | 16.58 | 16.58 | 16.31 | 9,550 |
Dec 15, 2023 | 17.47 | 17.60 | 17.26 | 17.26 | 16.98 | 4,850 |
Dec 14, 2023 | 17.43 | 17.55 | 17.43 | 17.49 | 17.21 | 9,300 |
Dec 14, 2023 | 0.302563 Dividend | |||||
Dec 13, 2023 | 17.23 | 17.66 | 17.23 | 17.66 | 17.08 | 7,101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |