Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.50 | 18.51 | 18.49 | 18.49 | 18.49 | 4,400 |
May 02, 2024 | 18.35 | 18.48 | 18.35 | 18.48 | 18.48 | 15,785 |
May 01, 2024 | 17.99 | 18.15 | 17.86 | 18.15 | 18.15 | 12,420 |
Apr 30, 2024 | 17.86 | 17.88 | 17.79 | 17.88 | 17.88 | 11,033 |
Apr 29, 2024 | 17.71 | 17.83 | 17.71 | 17.76 | 17.76 | 5,437 |
Apr 26, 2024 | 17.72 | 17.76 | 17.68 | 17.71 | 17.71 | 4,300 |
Apr 25, 2024 | 17.76 | 17.76 | 17.50 | 17.65 | 17.65 | 22,121 |
Apr 24, 2024 | 17.73 | 17.87 | 17.73 | 17.77 | 17.77 | 2,564 |
Apr 23, 2024 | 17.75 | 17.82 | 17.71 | 17.72 | 17.72 | 1,276 |
Apr 22, 2024 | 17.72 | 17.76 | 17.64 | 17.70 | 17.70 | 4,880 |
Apr 19, 2024 | 18.02 | 18.12 | 17.83 | 17.83 | 17.83 | 10,423 |
Apr 18, 2024 | 18.04 | 18.04 | 18.03 | 18.03 | 18.03 | 1,010 |
Apr 17, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 6,600 |
Apr 16, 2024 | 17.57 | 17.93 | 17.57 | 17.93 | 17.93 | 32,115 |
Apr 15, 2024 | 18.06 | 18.06 | 17.82 | 17.83 | 17.83 | 3,700 |
Apr 12, 2024 | 18.11 | 18.12 | 18.10 | 18.10 | 18.10 | 5,800 |
Apr 11, 2024 | 18.18 | 18.18 | 18.10 | 18.10 | 18.10 | 12,152 |
Apr 10, 2024 | 18.40 | 18.40 | 18.19 | 18.20 | 18.20 | 6,950 |
Apr 09, 2024 | 18.41 | 18.44 | 18.39 | 18.44 | 18.44 | 3,370 |
Apr 08, 2024 | 18.51 | 18.67 | 18.51 | 18.67 | 18.67 | 1,100 |
Apr 05, 2024 | 18.51 | 18.60 | 18.50 | 18.60 | 18.60 | 1,300 |
Apr 04, 2024 | 18.50 | 18.70 | 18.50 | 18.61 | 18.61 | 4,200 |
Apr 03, 2024 | 18.94 | 18.94 | 18.58 | 18.58 | 18.58 | 300 |
Apr 02, 2024 | 18.58 | 18.64 | 18.50 | 18.64 | 18.64 | 2,320 |
Apr 01, 2024 | 18.65 | 18.74 | 18.60 | 18.74 | 18.74 | 2,433 |
Mar 28, 2024 | 18.90 | 18.90 | 18.74 | 18.84 | 18.84 | 2,400 |
Mar 27, 2024 | 18.66 | 18.75 | 18.62 | 18.70 | 18.70 | 3,900 |
Mar 26, 2024 | 18.71 | 18.80 | 18.71 | 18.80 | 18.80 | 1,120 |
Mar 25, 2024 | 18.70 | 18.71 | 18.70 | 18.71 | 18.71 | 1,400 |
Mar 22, 2024 | 18.90 | 18.90 | 18.65 | 18.65 | 18.65 | 6,971 |
Mar 21, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 304 |
Mar 20, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 200 |
Mar 19, 2024 | 18.71 | 18.71 | 18.68 | 18.68 | 18.68 | 1,735 |
Mar 18, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 200 |
Mar 15, 2024 | 18.64 | 18.85 | 18.64 | 18.80 | 18.80 | 3,475 |
Mar 14, 2024 | 18.94 | 18.94 | 18.75 | 18.84 | 18.84 | 6,669 |
Mar 13, 2024 | 18.81 | 18.85 | 18.80 | 18.85 | 18.85 | 2,443 |
Mar 12, 2024 | 18.79 | 18.84 | 18.79 | 18.80 | 18.80 | 2,275 |
Mar 11, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 08, 2024 | 18.69 | 18.71 | 18.69 | 18.70 | 18.70 | 4,002 |
Mar 07, 2024 | 18.72 | 18.78 | 18.68 | 18.78 | 18.78 | 2,800 |
Mar 06, 2024 | 18.80 | 18.89 | 18.80 | 18.84 | 18.84 | 2,000 |
Mar 05, 2024 | 18.79 | 18.81 | 18.78 | 18.80 | 18.80 | 2,565 |
Mar 04, 2024 | 18.68 | 18.80 | 18.68 | 18.80 | 18.80 | 10,700 |
Mar 01, 2024 | 19.06 | 19.06 | 18.83 | 18.83 | 18.83 | 600 |
Feb 29, 2024 | 18.83 | 18.97 | 18.83 | 18.97 | 18.97 | 700 |
Feb 28, 2024 | 18.92 | 18.98 | 18.85 | 18.85 | 18.85 | 3,900 |
Feb 27, 2024 | 18.84 | 18.92 | 18.84 | 18.86 | 18.86 | 963 |
Feb 27, 2024 | 0.278125 Dividend | |||||
Feb 26, 2024 | 19.24 | 19.24 | 19.05 | 19.16 | 18.88 | 3,100 |
Feb 23, 2024 | 19.13 | 19.16 | 18.88 | 18.88 | 18.61 | 5,773 |
Feb 22, 2024 | 19.26 | 19.26 | 19.13 | 19.13 | 18.85 | 3,200 |
Feb 21, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.92 | 200 |
Feb 20, 2024 | 19.27 | 19.30 | 19.27 | 19.30 | 19.02 | 4,220 |
Feb 16, 2024 | 19.26 | 19.29 | 19.26 | 19.29 | 19.01 | 2,200 |
Feb 15, 2024 | 19.13 | 19.20 | 19.12 | 19.20 | 18.92 | 3,295 |
Feb 14, 2024 | 19.03 | 19.10 | 19.03 | 19.10 | 18.82 | 5,800 |
Feb 13, 2024 | 19.08 | 19.09 | 19.05 | 19.05 | 18.77 | 11,975 |
Feb 12, 2024 | 19.15 | 19.18 | 19.08 | 19.11 | 18.83 | 33,500 |
Feb 09, 2024 | 19.07 | 19.16 | 19.07 | 19.15 | 18.87 | 400 |
Feb 08, 2024 | 19.16 | 19.16 | 19.00 | 19.03 | 18.75 | 3,512 |
Feb 07, 2024 | 19.12 | 19.26 | 19.11 | 19.15 | 18.87 | 1,450 |
Feb 06, 2024 | 19.05 | 19.26 | 19.04 | 19.04 | 18.76 | 1,422 |
Feb 05, 2024 | 19.03 | 19.18 | 19.03 | 19.18 | 18.90 | 620 |
Feb 02, 2024 | 19.38 | 19.38 | 19.05 | 19.05 | 18.77 | 2,800 |
Feb 01, 2024 | 19.09 | 19.32 | 18.97 | 19.30 | 19.02 | 8,800 |
Jan 31, 2024 | 19.15 | 19.15 | 19.08 | 19.08 | 18.80 | 1,257 |
Jan 30, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.01 | 100 |
Jan 29, 2024 | 18.82 | 19.00 | 18.82 | 19.00 | 18.72 | 6,925 |
Jan 26, 2024 | 18.82 | 19.05 | 18.82 | 19.05 | 18.77 | 1,800 |
Jan 25, 2024 | 19.20 | 19.20 | 18.97 | 18.97 | 18.69 | 3,312 |
Jan 24, 2024 | 19.24 | 19.28 | 19.23 | 19.26 | 18.98 | 2,000 |
Jan 23, 2024 | 19.13 | 19.19 | 19.13 | 19.19 | 18.91 | 830 |
Jan 22, 2024 | 19.01 | 19.16 | 19.01 | 19.03 | 18.75 | 3,500 |
Jan 19, 2024 | 18.96 | 19.07 | 18.95 | 19.07 | 18.79 | 13,610 |
Jan 18, 2024 | 18.98 | 18.98 | 18.87 | 18.90 | 18.63 | 2,120 |
Jan 17, 2024 | 18.85 | 18.95 | 18.84 | 18.87 | 18.60 | 9,700 |
Jan 16, 2024 | 18.91 | 18.94 | 18.89 | 18.94 | 18.67 | 2,030 |
Jan 15, 2024 | 18.96 | 18.99 | 18.86 | 18.92 | 18.65 | 4,573 |
Jan 12, 2024 | 19.15 | 19.15 | 18.81 | 18.86 | 18.59 | 1,700 |
Jan 11, 2024 | 19.20 | 19.20 | 18.76 | 18.85 | 18.58 | 1,715 |
Jan 10, 2024 | 18.91 | 19.00 | 18.90 | 18.94 | 18.67 | 3,800 |
Jan 09, 2024 | 18.91 | 18.94 | 18.74 | 18.89 | 18.62 | 6,860 |
Jan 08, 2024 | 18.49 | 18.74 | 18.49 | 18.74 | 18.47 | 6,300 |
Jan 05, 2024 | 18.31 | 18.54 | 18.20 | 18.54 | 18.27 | 8,437 |
Jan 04, 2024 | 18.47 | 18.52 | 18.14 | 18.23 | 17.97 | 5,871 |
Jan 03, 2024 | 18.45 | 18.55 | 18.37 | 18.50 | 18.23 | 6,094 |
Jan 02, 2024 | 18.19 | 18.40 | 18.18 | 18.40 | 18.13 | 2,108 |
Dec 29, 2023 | 18.00 | 18.17 | 17.99 | 18.17 | 17.91 | 8,058 |
Dec 28, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | 100 |
Dec 27, 2023 | 17.94 | 18.13 | 17.84 | 18.13 | 17.87 | 7,400 |
Dec 22, 2023 | 18.09 | 18.09 | 17.90 | 17.97 | 17.71 | 2,300 |
Dec 21, 2023 | 17.75 | 18.04 | 17.75 | 18.04 | 17.78 | 3,100 |
Dec 20, 2023 | 17.76 | 17.76 | 17.75 | 17.76 | 17.50 | 1,800 |
Dec 19, 2023 | 17.76 | 17.82 | 17.63 | 17.77 | 17.51 | 7,620 |
Dec 18, 2023 | 17.78 | 17.78 | 17.59 | 17.64 | 17.38 | 5,252 |
Dec 15, 2023 | 18.01 | 18.27 | 17.77 | 17.77 | 17.51 | 9,750 |
Dec 14, 2023 | 17.90 | 18.31 | 17.84 | 18.21 | 17.95 | 15,394 |
Dec 13, 2023 | 17.95 | 17.95 | 17.69 | 17.82 | 17.56 | 8,730 |
Dec 12, 2023 | 17.86 | 17.86 | 17.70 | 17.70 | 17.44 | 1,215 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |