Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.18 | 18.18 | 18.16 | 18.16 | 18.16 | 642 |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 18.30 | 18.30 | 18.29 | 18.30 | 18.30 | 1,433 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 120 |
Apr 17, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2,650 |
Apr 16, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 270 |
Apr 15, 2024 | 18.33 | 18.36 | 17.95 | 17.95 | 17.95 | 4,177 |
Apr 12, 2024 | 18.55 | 18.55 | 18.31 | 18.55 | 18.55 | 440 |
Apr 11, 2024 | 18.79 | 18.79 | 18.77 | 18.77 | 18.77 | 798 |
Apr 10, 2024 | 18.79 | 18.84 | 18.78 | 18.78 | 18.78 | 1,148 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 252 |
Apr 05, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 505 |
Apr 04, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 140 |
Apr 03, 2024 | 19.10 | 19.75 | 19.10 | 19.10 | 19.10 | 1,860 |
Apr 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 277 |
Apr 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 113 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 18.85 | 19.35 | 18.84 | 19.35 | 19.35 | 1,097 |
Mar 26, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 250 |
Mar 25, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 586 |
Mar 22, 2024 | 18.78 | 19.35 | 18.78 | 18.82 | 18.82 | 1,800 |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 18.80 | 18.99 | 18.80 | 18.99 | 18.99 | 5,726 |
Mar 19, 2024 | 18.68 | 18.95 | 18.50 | 18.95 | 18.95 | 1,275 |
Mar 18, 2024 | 18.65 | 18.75 | 18.40 | 18.58 | 18.58 | 3,270 |
Mar 15, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,028 |
Mar 14, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 112 |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 247 |
Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 101 |
Mar 08, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 543 |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 18.86 | 18.86 | 18.80 | 18.80 | 18.80 | 2,201 |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 18.96 | 604 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 19.22 | 19.25 | 19.13 | 19.22 | 19.22 | 6,056 |
Feb 27, 2024 | 19.24 | 19.24 | 19.23 | 19.24 | 19.24 | 1,000 |
Feb 26, 2024 | 19.45 | 19.45 | 19.24 | 19.24 | 19.24 | 574 |
Feb 23, 2024 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 1,158 |
Feb 22, 2024 | 18.98 | 19.94 | 18.94 | 19.08 | 19.08 | 8,781 |
Feb 21, 2024 | 18.90 | 19.00 | 18.90 | 18.97 | 18.97 | 8,219 |
Feb 20, 2024 | 18.81 | 18.84 | 18.72 | 18.75 | 18.75 | 2,467 |
Feb 16, 2024 | 18.65 | 18.72 | 18.64 | 18.72 | 18.72 | 4,102 |
Feb 15, 2024 | 18.69 | 18.69 | 18.50 | 18.62 | 18.62 | 2,820 |
Feb 14, 2024 | 18.46 | 18.55 | 18.46 | 18.55 | 18.55 | 459 |
Feb 13, 2024 | 18.37 | 18.38 | 18.37 | 18.37 | 18.37 | 1,029 |
Feb 12, 2024 | 17.68 | 18.66 | 17.68 | 18.55 | 18.55 | 2,469 |
Feb 09, 2024 | 18.42 | 18.87 | 18.35 | 18.87 | 18.87 | 2,927 |
Feb 08, 2024 | 18.35 | 18.35 | 18.25 | 18.35 | 18.35 | 1,763 |
Feb 07, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 406 |
Feb 06, 2024 | 18.32 | 18.38 | 18.32 | 18.35 | 18.35 | 301 |
Feb 05, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2,821 |
Feb 02, 2024 | 18.53 | 18.60 | 18.53 | 18.53 | 18.53 | 1,747 |
Feb 01, 2024 | 18.90 | 18.90 | 18.49 | 18.49 | 18.49 | 6,823 |
Jan 31, 2024 | 18.35 | 18.43 | 18.35 | 18.37 | 18.37 | 1,200 |
Jan 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 798 |
Jan 30, 2024 | 0.3125 Dividend | |||||
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 18.98 | 19.00 | 18.50 | 18.50 | 18.50 | 3,247 |
Jan 25, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 215 |
Jan 24, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 5,182 |
Jan 23, 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 540 |
Jan 22, 2024 | 18.21 | 18.25 | 18.21 | 18.21 | 18.21 | 8,628 |
Jan 19, 2024 | 17.78 | 18.00 | 17.78 | 18.00 | 18.00 | 494 |
Jan 18, 2024 | 18.00 | 18.00 | 17.83 | 17.92 | 17.92 | 1,106 |
Jan 17, 2024 | 17.92 | 18.00 | 17.90 | 18.00 | 18.00 | 17,486 |
Jan 16, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 3,107 |
Jan 12, 2024 | 17.84 | 17.99 | 17.84 | 17.99 | 17.99 | 374 |
Jan 11, 2024 | 17.76 | 17.77 | 17.75 | 17.76 | 17.76 | 1,560 |
Jan 10, 2024 | 17.74 | 18.00 | 17.70 | 18.00 | 18.00 | 5,617 |
Jan 09, 2024 | 17.75 | 17.76 | 17.74 | 17.74 | 17.74 | 1,405 |
Jan 08, 2024 | 18.03 | 18.03 | 17.91 | 17.92 | 17.92 | 1,713 |
Jan 05, 2024 | 18.13 | 18.13 | 17.35 | 17.91 | 17.91 | 1,235 |
Jan 04, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 159 |
Jan 03, 2024 | 17.46 | 17.46 | 17.40 | 17.40 | 17.40 | 960 |
Jan 02, 2024 | 17.63 | 17.63 | 17.50 | 17.50 | 17.50 | 983 |
Dec 29, 2023 | 16.90 | 17.00 | 16.90 | 16.99 | 16.99 | 6,269 |
Dec 28, 2023 | 16.90 | 17.03 | 16.90 | 16.94 | 16.94 | 3,349 |
Dec 27, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 495 |
Dec 26, 2023 | 16.80 | 16.84 | 16.80 | 16.84 | 16.84 | 2,121 |
Dec 22, 2023 | 16.78 | 16.90 | 16.78 | 16.86 | 16.86 | 2,456 |
Dec 21, 2023 | 16.81 | 16.90 | 16.81 | 16.81 | 16.81 | 2,601 |
Dec 20, 2023 | 16.81 | 16.90 | 16.80 | 16.90 | 16.90 | 1,571 |
Dec 19, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,233 |
Dec 18, 2023 | 16.71 | 16.75 | 16.71 | 16.75 | 16.75 | 1,138 |
Dec 15, 2023 | 16.60 | 16.60 | 16.50 | 16.59 | 16.59 | 3,563 |
Dec 14, 2023 | 16.46 | 16.48 | 16.40 | 16.40 | 16.40 | 3,700 |
Dec 13, 2023 | 16.37 | 16.40 | 16.37 | 16.40 | 16.40 | 2,973 |
Dec 12, 2023 | 16.51 | 16.51 | 16.48 | 16.51 | 16.51 | 2,527 |
Dec 11, 2023 | 16.07 | 16.72 | 16.07 | 16.54 | 16.54 | 2,927 |
Dec 08, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 205 |
Dec 07, 2023 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | 3,800 |
Dec 06, 2023 | 16.15 | 16.47 | 16.15 | 16.26 | 16.26 | 12,634 |
Dec 05, 2023 | 16.54 | 16.58 | 16.54 | 16.58 | 16.58 | 2,100 |
Dec 04, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | 1,524 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |