Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.45 | 18.69 | 18.42 | 18.68 | 18.68 | 3,078 |
May 02, 2024 | 18.24 | 18.40 | 18.24 | 18.40 | 18.40 | 4,895 |
May 01, 2024 | 17.96 | 18.20 | 17.95 | 18.20 | 18.20 | 7,250 |
Apr 30, 2024 | 17.95 | 17.99 | 17.90 | 17.99 | 17.99 | 6,836 |
Apr 29, 2024 | 17.76 | 17.91 | 17.76 | 17.91 | 17.91 | 10,396 |
Apr 26, 2024 | 17.70 | 17.77 | 17.69 | 17.75 | 17.75 | 5,451 |
Apr 25, 2024 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 7,677 |
Apr 24, 2024 | 17.91 | 17.95 | 17.69 | 17.69 | 17.69 | 4,217 |
Apr 23, 2024 | 17.90 | 17.90 | 17.75 | 17.89 | 17.89 | 1,378 |
Apr 22, 2024 | 17.93 | 17.93 | 17.80 | 17.80 | 17.80 | 2,815 |
Apr 19, 2024 | 18.19 | 18.19 | 17.93 | 17.93 | 17.93 | 14,219 |
Apr 18, 2024 | 18.11 | 18.16 | 18.10 | 18.11 | 18.11 | 5,000 |
Apr 17, 2024 | 17.99 | 18.17 | 17.99 | 18.17 | 18.17 | 9,508 |
Apr 16, 2024 | 17.75 | 17.90 | 17.75 | 17.87 | 17.87 | 6,710 |
Apr 15, 2024 | 18.00 | 18.00 | 17.82 | 17.82 | 17.82 | 3,300 |
Apr 12, 2024 | 18.13 | 18.14 | 18.09 | 18.09 | 18.09 | 1,700 |
Apr 11, 2024 | 18.30 | 18.30 | 18.14 | 18.15 | 18.15 | 6,250 |
Apr 10, 2024 | 18.51 | 18.61 | 18.30 | 18.42 | 18.42 | 7,300 |
Apr 09, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Apr 08, 2024 | 18.71 | 18.73 | 18.66 | 18.66 | 18.66 | 3,280 |
Apr 05, 2024 | 18.69 | 18.74 | 18.69 | 18.74 | 18.74 | 1,500 |
Apr 04, 2024 | 18.75 | 18.96 | 18.67 | 18.67 | 18.67 | 6,000 |
Apr 03, 2024 | 18.82 | 18.82 | 18.67 | 18.67 | 18.67 | 700 |
Apr 02, 2024 | 18.66 | 18.72 | 18.49 | 18.50 | 18.50 | 8,700 |
Apr 01, 2024 | 18.85 | 18.85 | 18.56 | 18.56 | 18.56 | 1,800 |
Mar 28, 2024 | 18.92 | 18.92 | 18.77 | 18.87 | 18.87 | 4,575 |
Mar 27, 2024 | 18.67 | 18.67 | 18.65 | 18.65 | 18.65 | 1,710 |
Mar 26, 2024 | 18.49 | 18.67 | 18.47 | 18.63 | 18.63 | 5,500 |
Mar 25, 2024 | 18.91 | 18.91 | 18.67 | 18.74 | 18.74 | 3,800 |
Mar 22, 2024 | 18.95 | 18.95 | 18.73 | 18.73 | 18.73 | 7,928 |
Mar 21, 2024 | 18.98 | 18.99 | 18.77 | 18.93 | 18.93 | 1,500 |
Mar 20, 2024 | 18.67 | 18.86 | 18.66 | 18.82 | 18.82 | 2,105 |
Mar 19, 2024 | 18.66 | 18.69 | 18.65 | 18.69 | 18.69 | 1,800 |
Mar 18, 2024 | 18.63 | 18.63 | 18.60 | 18.60 | 18.60 | 1,000 |
Mar 15, 2024 | 18.70 | 18.77 | 18.54 | 18.76 | 18.76 | 1,800 |
Mar 14, 2024 | 18.69 | 18.69 | 18.53 | 18.65 | 18.65 | 2,566 |
Mar 13, 2024 | 18.74 | 18.80 | 18.71 | 18.80 | 18.80 | 1,200 |
Mar 12, 2024 | 18.43 | 18.69 | 18.43 | 18.69 | 18.69 | 4,590 |
Mar 11, 2024 | 18.33 | 18.60 | 18.33 | 18.55 | 18.55 | 6,500 |
Mar 08, 2024 | 18.77 | 18.98 | 18.77 | 18.88 | 18.88 | 600 |
Mar 07, 2024 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | 1,400 |
Mar 06, 2024 | 18.92 | 19.07 | 18.92 | 19.07 | 19.07 | 1,000 |
Mar 05, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 100 |
Mar 04, 2024 | 18.84 | 18.94 | 18.83 | 18.85 | 18.85 | 979 |
Mar 01, 2024 | 18.84 | 18.90 | 18.84 | 18.89 | 18.89 | 392 |
Feb 29, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
Feb 28, 2024 | 18.76 | 18.82 | 18.75 | 18.80 | 18.80 | 2,200 |
Feb 27, 2024 | 18.85 | 18.94 | 18.85 | 18.85 | 18.85 | 3,300 |
Feb 27, 2024 | 0.28125 Dividend | |||||
Feb 26, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | 300 |
Feb 23, 2024 | 19.35 | 19.41 | 19.05 | 19.05 | 18.77 | 3,890 |
Feb 22, 2024 | 19.35 | 19.37 | 19.35 | 19.35 | 19.07 | 800 |
Feb 21, 2024 | 19.40 | 19.40 | 19.37 | 19.37 | 19.09 | 655 |
Feb 20, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.08 | 200 |
Feb 16, 2024 | 19.25 | 19.34 | 19.25 | 19.34 | 19.06 | 1,050 |
Feb 15, 2024 | 19.20 | 19.29 | 19.20 | 19.28 | 19.00 | 5,800 |
Feb 14, 2024 | 19.10 | 19.17 | 19.10 | 19.17 | 18.89 | 5,250 |
Feb 13, 2024 | 19.10 | 19.17 | 19.10 | 19.10 | 18.82 | 3,800 |
Feb 12, 2024 | 19.02 | 19.18 | 19.02 | 19.18 | 18.90 | 6,730 |
Feb 09, 2024 | 19.01 | 19.06 | 19.00 | 19.00 | 18.72 | 2,800 |
Feb 08, 2024 | 19.00 | 19.11 | 19.00 | 19.08 | 18.80 | 7,714 |
Feb 07, 2024 | 19.34 | 19.34 | 19.00 | 19.11 | 18.83 | 6,200 |
Feb 06, 2024 | 19.02 | 19.03 | 19.00 | 19.00 | 18.72 | 1,450 |
Feb 05, 2024 | 19.44 | 19.44 | 19.02 | 19.02 | 18.74 | 800 |
Feb 02, 2024 | 19.31 | 19.31 | 18.96 | 18.96 | 18.68 | 12,250 |
Feb 01, 2024 | 19.00 | 19.16 | 19.00 | 19.11 | 18.83 | 4,300 |
Jan 31, 2024 | 19.12 | 19.12 | 18.96 | 18.96 | 18.68 | 6,849 |
Jan 30, 2024 | 18.71 | 19.13 | 18.71 | 19.11 | 18.83 | 6,950 |
Jan 29, 2024 | 18.66 | 18.85 | 18.66 | 18.85 | 18.57 | 5,451 |
Jan 26, 2024 | 18.60 | 18.72 | 18.60 | 18.67 | 18.40 | 2,030 |
Jan 25, 2024 | 18.83 | 18.83 | 18.55 | 18.55 | 18.28 | 43,718 |
Jan 24, 2024 | 18.89 | 18.95 | 18.89 | 18.95 | 18.67 | 500 |
Jan 23, 2024 | 18.80 | 18.95 | 18.80 | 18.86 | 18.58 | 6,919 |
Jan 22, 2024 | 18.89 | 18.89 | 18.54 | 18.77 | 18.50 | 4,290 |
Jan 19, 2024 | 18.89 | 18.90 | 18.60 | 18.90 | 18.62 | 15,726 |
Jan 18, 2024 | 18.71 | 18.81 | 18.71 | 18.80 | 18.53 | 10,181 |
Jan 17, 2024 | 18.71 | 18.72 | 18.64 | 18.64 | 18.37 | 1,589 |
Jan 16, 2024 | 18.73 | 18.82 | 18.73 | 18.82 | 18.55 | 4,100 |
Jan 15, 2024 | 18.84 | 18.85 | 18.59 | 18.59 | 18.32 | 3,500 |
Jan 12, 2024 | 18.65 | 18.73 | 18.65 | 18.70 | 18.43 | 5,000 |
Jan 11, 2024 | 18.90 | 18.90 | 18.55 | 18.57 | 18.30 | 6,500 |
Jan 10, 2024 | 18.68 | 18.68 | 18.61 | 18.67 | 18.40 | 2,282 |
Jan 09, 2024 | 18.65 | 18.68 | 18.49 | 18.63 | 18.36 | 9,164 |
Jan 08, 2024 | 18.59 | 18.64 | 18.57 | 18.60 | 18.33 | 12,800 |
Jan 05, 2024 | 18.42 | 18.50 | 18.41 | 18.50 | 18.23 | 895 |
Jan 04, 2024 | 18.40 | 18.48 | 18.36 | 18.48 | 18.21 | 2,370 |
Jan 03, 2024 | 18.40 | 18.55 | 18.38 | 18.41 | 18.14 | 5,800 |
Jan 02, 2024 | 18.31 | 18.38 | 18.30 | 18.30 | 18.03 | 1,960 |
Dec 29, 2023 | 18.02 | 18.24 | 18.02 | 18.24 | 17.97 | 4,154 |
Dec 28, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 17.89 | - |
Dec 27, 2023 | 17.82 | 18.32 | 17.82 | 18.16 | 17.89 | 10,835 |
Dec 22, 2023 | 17.86 | 18.05 | 17.86 | 17.93 | 17.67 | 12,300 |
Dec 21, 2023 | 17.71 | 17.95 | 17.71 | 17.95 | 17.69 | 3,770 |
Dec 20, 2023 | 17.65 | 17.90 | 17.60 | 17.84 | 17.58 | 5,704 |
Dec 19, 2023 | 17.61 | 17.69 | 17.54 | 17.54 | 17.28 | 4,480 |
Dec 18, 2023 | 17.59 | 17.65 | 17.48 | 17.65 | 17.39 | 12,751 |
Dec 15, 2023 | 17.69 | 17.72 | 17.65 | 17.72 | 17.46 | 10,200 |
Dec 14, 2023 | 17.84 | 17.91 | 17.78 | 17.78 | 17.52 | 15,385 |
Dec 13, 2023 | 17.13 | 17.75 | 17.10 | 17.75 | 17.49 | 13,700 |
Dec 12, 2023 | 17.36 | 17.46 | 17.06 | 17.06 | 16.81 | 18,980 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |