Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 100 |
May 02, 2024 | 18.42 | 18.42 | 18.08 | 18.40 | 18.40 | 5,185 |
May 01, 2024 | 17.90 | 18.20 | 17.80 | 18.20 | 18.20 | 5,300 |
Apr 30, 2024 | 17.76 | 17.92 | 17.73 | 17.92 | 17.92 | 11,474 |
Apr 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,050 |
Apr 26, 2024 | 17.69 | 17.79 | 17.69 | 17.79 | 17.79 | 2,193 |
Apr 25, 2024 | 17.55 | 17.61 | 17.55 | 17.58 | 17.58 | 2,400 |
Apr 24, 2024 | 17.49 | 17.65 | 17.49 | 17.55 | 17.55 | 2,872 |
Apr 23, 2024 | 17.53 | 17.64 | 17.53 | 17.64 | 17.64 | 4,270 |
Apr 22, 2024 | 17.74 | 17.75 | 17.60 | 17.60 | 17.60 | 7,442 |
Apr 19, 2024 | 17.91 | 17.91 | 17.65 | 17.65 | 17.65 | 11,762 |
Apr 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 17, 2024 | 18.01 | 18.05 | 18.00 | 18.00 | 18.00 | 6,200 |
Apr 16, 2024 | 17.89 | 18.20 | 17.83 | 18.20 | 18.20 | 6,900 |
Apr 15, 2024 | 18.11 | 18.11 | 17.99 | 18.00 | 18.00 | 4,516 |
Apr 12, 2024 | 18.12 | 18.12 | 18.10 | 18.10 | 18.10 | 2,900 |
Apr 11, 2024 | 18.30 | 18.30 | 18.11 | 18.11 | 18.11 | 15,304 |
Apr 10, 2024 | 18.29 | 18.32 | 18.09 | 18.10 | 18.10 | 2,500 |
Apr 09, 2024 | 18.41 | 18.41 | 18.27 | 18.33 | 18.33 | 6,518 |
Apr 08, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Apr 08, 2024 | 0.3 Dividend | |||||
Apr 05, 2024 | 18.52 | 18.52 | 18.51 | 18.51 | 18.21 | 600 |
Apr 04, 2024 | 18.50 | 18.52 | 18.50 | 18.50 | 18.20 | 4,340 |
Apr 03, 2024 | 18.65 | 18.76 | 18.65 | 18.65 | 18.35 | 1,174 |
Apr 02, 2024 | 18.62 | 18.65 | 18.62 | 18.65 | 18.35 | 700 |
Apr 01, 2024 | 18.64 | 18.75 | 18.64 | 18.75 | 18.45 | 3,540 |
Mar 28, 2024 | 18.82 | 18.82 | 18.75 | 18.75 | 18.45 | 780 |
Mar 27, 2024 | 18.51 | 18.51 | 18.50 | 18.50 | 18.20 | 600 |
Mar 26, 2024 | 18.70 | 18.70 | 18.46 | 18.46 | 18.16 | 570 |
Mar 25, 2024 | 18.40 | 18.56 | 18.40 | 18.56 | 18.26 | 1,100 |
Mar 22, 2024 | 18.65 | 18.66 | 18.40 | 18.40 | 18.10 | 8,358 |
Mar 21, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.21 | 1,000 |
Mar 20, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.98 | - |
Mar 19, 2024 | 18.35 | 18.35 | 18.28 | 18.28 | 17.98 | 1,137 |
Mar 18, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.08 | - |
Mar 15, 2024 | 18.26 | 18.38 | 18.25 | 18.38 | 18.08 | 1,600 |
Mar 14, 2024 | 18.25 | 18.26 | 18.24 | 18.25 | 17.95 | 2,913 |
Mar 13, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.95 | 400 |
Mar 12, 2024 | 18.21 | 18.21 | 18.10 | 18.10 | 17.81 | 2,200 |
Mar 11, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.91 | 200 |
Mar 08, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | - |
Mar 07, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | - |
Mar 06, 2024 | 18.09 | 18.10 | 18.09 | 18.10 | 17.81 | 1,000 |
Mar 05, 2024 | 18.07 | 18.26 | 18.07 | 18.26 | 17.97 | 8,500 |
Mar 04, 2024 | 18.20 | 18.23 | 18.09 | 18.22 | 17.92 | 1,400 |
Mar 01, 2024 | 18.25 | 18.25 | 18.05 | 18.05 | 17.76 | 12,900 |
Feb 29, 2024 | 18.16 | 18.26 | 18.16 | 18.26 | 17.96 | 300 |
Feb 28, 2024 | 18.15 | 18.15 | 18.05 | 18.06 | 17.77 | 2,600 |
Feb 27, 2024 | 18.06 | 18.15 | 18.05 | 18.09 | 17.80 | 5,665 |
Feb 26, 2024 | 18.16 | 18.16 | 18.09 | 18.10 | 17.81 | 13,500 |
Feb 23, 2024 | 18.28 | 18.28 | 18.05 | 18.05 | 17.76 | 3,896 |
Feb 22, 2024 | 18.09 | 18.10 | 18.09 | 18.10 | 17.81 | 300 |
Feb 21, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.97 | 200 |
Feb 20, 2024 | 18.04 | 18.40 | 18.04 | 18.40 | 18.10 | 200 |
Feb 16, 2024 | 18.24 | 18.41 | 18.16 | 18.16 | 17.87 | 3,700 |
Feb 15, 2024 | 18.14 | 18.30 | 18.03 | 18.10 | 17.81 | 1,207 |
Feb 14, 2024 | 18.10 | 18.35 | 18.01 | 18.04 | 17.75 | 3,272 |
Feb 13, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.68 | - |
Feb 12, 2024 | 18.06 | 18.06 | 17.97 | 17.97 | 17.68 | 1,200 |
Feb 09, 2024 | 18.16 | 18.16 | 18.00 | 18.00 | 17.71 | 6,400 |
Feb 08, 2024 | 18.30 | 18.30 | 18.06 | 18.06 | 17.77 | 3,946 |
Feb 07, 2024 | 18.30 | 18.41 | 18.30 | 18.40 | 18.10 | 1,300 |
Feb 06, 2024 | 18.60 | 18.60 | 18.29 | 18.31 | 18.01 | 4,765 |
Feb 05, 2024 | 18.58 | 18.58 | 18.56 | 18.56 | 18.25 | 700 |
Feb 02, 2024 | 18.55 | 18.70 | 18.25 | 18.48 | 18.18 | 4,665 |
Feb 01, 2024 | 18.55 | 18.67 | 18.55 | 18.60 | 18.30 | 6,800 |
Jan 31, 2024 | 18.51 | 18.65 | 18.51 | 18.55 | 18.25 | 5,200 |
Jan 30, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.33 | - |
Jan 29, 2024 | 18.72 | 18.72 | 18.39 | 18.63 | 18.33 | 3,782 |
Jan 26, 2024 | 18.80 | 18.83 | 18.29 | 18.29 | 17.99 | 4,682 |
Jan 25, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.06 | 2,376 |
Jan 24, 2024 | 18.49 | 18.58 | 18.49 | 18.50 | 18.20 | 1,212 |
Jan 23, 2024 | 18.50 | 18.50 | 18.48 | 18.49 | 18.19 | 1,809 |
Jan 22, 2024 | 18.26 | 18.60 | 18.26 | 18.45 | 18.15 | 2,400 |
Jan 19, 2024 | 18.23 | 18.60 | 18.23 | 18.60 | 18.30 | 9,894 |
Jan 18, 2024 | 18.79 | 18.79 | 18.22 | 18.35 | 18.05 | 3,020 |
Jan 17, 2024 | 18.42 | 18.42 | 18.39 | 18.40 | 18.10 | 2,955 |
Jan 16, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 18.20 | 900 |
Jan 15, 2024 | 18.40 | 18.73 | 18.40 | 18.45 | 18.15 | 4,302 |
Jan 12, 2024 | 18.36 | 18.41 | 18.36 | 18.41 | 18.11 | 200 |
Jan 11, 2024 | 18.38 | 18.50 | 18.36 | 18.36 | 18.06 | 3,580 |
Jan 10, 2024 | 18.40 | 18.40 | 18.36 | 18.36 | 18.06 | 565 |
Jan 09, 2024 | 18.30 | 18.41 | 18.30 | 18.40 | 18.10 | 3,300 |
Jan 09, 2024 | 0.3 Dividend | |||||
Jan 08, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.06 | 520 |
Jan 05, 2024 | 18.50 | 18.65 | 18.50 | 18.65 | 18.05 | 2,425 |
Jan 04, 2024 | 18.49 | 18.49 | 18.37 | 18.45 | 17.86 | 3,689 |
Jan 03, 2024 | 18.23 | 18.36 | 18.23 | 18.36 | 17.77 | 500 |
Jan 02, 2024 | 18.01 | 18.26 | 18.00 | 18.23 | 17.65 | 3,650 |
Dec 29, 2023 | 17.94 | 18.10 | 17.94 | 18.10 | 17.52 | 3,730 |
Dec 28, 2023 | 17.95 | 18.03 | 17.95 | 18.03 | 17.45 | 200 |
Dec 27, 2023 | 17.76 | 17.76 | 17.71 | 17.71 | 17.14 | 25,580 |
Dec 22, 2023 | 17.88 | 17.90 | 17.87 | 17.87 | 17.30 | 1,200 |
Dec 21, 2023 | 17.60 | 17.75 | 17.60 | 17.60 | 17.04 | 3,550 |
Dec 20, 2023 | 17.45 | 17.61 | 17.45 | 17.60 | 17.04 | 4,700 |
Dec 19, 2023 | 17.50 | 17.55 | 17.45 | 17.45 | 16.89 | 2,646 |
Dec 18, 2023 | 17.65 | 17.65 | 17.45 | 17.50 | 16.94 | 18,852 |
Dec 15, 2023 | 17.60 | 17.61 | 17.40 | 17.42 | 16.86 | 10,700 |
Dec 14, 2023 | 17.25 | 17.82 | 17.25 | 17.47 | 16.91 | 2,850 |
Dec 13, 2023 | 17.25 | 17.31 | 17.00 | 17.25 | 16.70 | 11,098 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |