Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 18.34 | 18.54 | 18.34 | 18.54 | 18.54 | 3,400 |
May 01, 2024 | 17.96 | 18.29 | 17.95 | 18.29 | 18.29 | 10,750 |
Apr 30, 2024 | 17.85 | 17.93 | 17.85 | 17.93 | 17.93 | 14,241 |
Apr 29, 2024 | 17.82 | 17.85 | 17.80 | 17.85 | 17.85 | 11,150 |
Apr 26, 2024 | 17.88 | 17.88 | 17.80 | 17.82 | 17.82 | 6,501 |
Apr 25, 2024 | 17.91 | 17.91 | 17.70 | 17.81 | 17.81 | 5,850 |
Apr 24, 2024 | 17.91 | 17.98 | 17.91 | 17.93 | 17.93 | 9,897 |
Apr 23, 2024 | 17.87 | 17.91 | 17.86 | 17.91 | 17.91 | 1,200 |
Apr 22, 2024 | 17.97 | 17.97 | 17.83 | 17.86 | 17.86 | 2,600 |
Apr 19, 2024 | 18.14 | 18.14 | 17.98 | 17.98 | 17.98 | 7,186 |
Apr 18, 2024 | 18.15 | 18.15 | 18.02 | 18.02 | 18.02 | 550 |
Apr 17, 2024 | 18.10 | 18.14 | 18.01 | 18.01 | 18.01 | 3,600 |
Apr 16, 2024 | 17.89 | 17.94 | 17.89 | 17.94 | 17.94 | 27,800 |
Apr 15, 2024 | 18.22 | 18.22 | 17.99 | 17.99 | 17.99 | 1,700 |
Apr 12, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Apr 11, 2024 | 18.25 | 18.33 | 18.21 | 18.31 | 18.31 | 3,300 |
Apr 10, 2024 | 18.42 | 18.42 | 18.25 | 18.26 | 18.26 | 9,600 |
Apr 09, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 100 |
Apr 08, 2024 | 18.65 | 18.74 | 18.63 | 18.63 | 18.63 | 907 |
Apr 05, 2024 | 18.67 | 18.72 | 18.67 | 18.70 | 18.70 | 800 |
Apr 04, 2024 | 18.75 | 18.87 | 18.71 | 18.80 | 18.80 | 10,200 |
Apr 03, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 3,200 |
Apr 02, 2024 | 18.73 | 18.96 | 18.72 | 18.90 | 18.90 | 15,700 |
Apr 01, 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 1,546 |
Mar 28, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 100 |
Mar 27, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 100 |
Mar 26, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 100 |
Mar 25, 2024 | 18.89 | 18.89 | 18.81 | 18.89 | 18.89 | 1,700 |
Mar 22, 2024 | 19.01 | 19.01 | 18.85 | 18.85 | 18.85 | 5,147 |
Mar 21, 2024 | 18.92 | 18.92 | 18.90 | 18.90 | 18.90 | 1,300 |
Mar 20, 2024 | 19.05 | 19.15 | 19.05 | 19.15 | 19.15 | 3,100 |
Mar 19, 2024 | 19.05 | 19.05 | 18.88 | 18.88 | 18.88 | 600 |
Mar 18, 2024 | 19.01 | 19.01 | 18.90 | 18.90 | 18.90 | 950 |
Mar 15, 2024 | 18.98 | 19.11 | 18.98 | 19.11 | 19.11 | 1,700 |
Mar 14, 2024 | 19.09 | 19.18 | 19.09 | 19.18 | 19.18 | 759 |
Mar 13, 2024 | 19.00 | 19.16 | 18.92 | 19.16 | 19.16 | 2,890 |
Mar 12, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 11, 2024 | 18.95 | 19.04 | 18.90 | 18.90 | 18.90 | 2,200 |
Mar 08, 2024 | 18.95 | 19.04 | 18.95 | 18.95 | 18.95 | 1,600 |
Mar 07, 2024 | 19.01 | 19.05 | 19.01 | 19.05 | 19.05 | 1,500 |
Mar 06, 2024 | 18.86 | 19.04 | 18.86 | 19.04 | 19.04 | 1,500 |
Mar 05, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 100 |
Mar 04, 2024 | 18.80 | 18.99 | 18.80 | 18.99 | 18.99 | 2,590 |
Mar 01, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 1,500 |
Feb 29, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 648 |
Feb 28, 2024 | 19.04 | 19.04 | 18.95 | 18.95 | 18.95 | 800 |
Feb 27, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 100 |
Feb 27, 2024 | 0.28125 Dividend | |||||
Feb 26, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.77 | - |
Feb 23, 2024 | 19.32 | 19.32 | 19.05 | 19.05 | 18.77 | 2,063 |
Feb 22, 2024 | 19.32 | 19.45 | 19.32 | 19.45 | 19.16 | 200 |
Feb 21, 2024 | 19.46 | 19.46 | 19.32 | 19.32 | 19.03 | 5,450 |
Feb 20, 2024 | 19.75 | 19.75 | 19.43 | 19.43 | 19.14 | 1,250 |
Feb 16, 2024 | 19.34 | 19.40 | 19.34 | 19.40 | 19.11 | 650 |
Feb 15, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.10 | - |
Feb 14, 2024 | 19.25 | 19.39 | 19.25 | 19.39 | 19.10 | 500 |
Feb 13, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | 100 |
Feb 12, 2024 | 19.16 | 19.26 | 19.16 | 19.26 | 18.98 | 800 |
Feb 09, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.85 | 200 |
Feb 08, 2024 | 19.25 | 19.40 | 19.21 | 19.40 | 19.11 | 2,625 |
Feb 07, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | 100 |
Feb 06, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.02 | 400 |
Feb 05, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.01 | - |
Feb 02, 2024 | 19.30 | 19.30 | 19.29 | 19.29 | 19.01 | 800 |
Feb 01, 2024 | 19.41 | 19.51 | 19.31 | 19.51 | 19.22 | 8,185 |
Jan 31, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.11 | 500 |
Jan 30, 2024 | 19.40 | 19.49 | 19.40 | 19.49 | 19.20 | 5,170 |
Jan 29, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.05 | 2,745 |
Jan 26, 2024 | 19.03 | 19.36 | 19.03 | 19.08 | 18.80 | 3,110 |
Jan 25, 2024 | 19.40 | 19.40 | 19.23 | 19.23 | 18.95 | 2,731 |
Jan 24, 2024 | 19.53 | 19.53 | 19.31 | 19.31 | 19.02 | 808 |
Jan 23, 2024 | 19.03 | 19.50 | 19.00 | 19.50 | 19.21 | 3,616 |
Jan 22, 2024 | 19.25 | 19.27 | 19.25 | 19.27 | 18.99 | 800 |
Jan 19, 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 19.11 | 9,372 |
Jan 18, 2024 | 18.91 | 19.01 | 18.91 | 18.97 | 18.69 | 1,980 |
Jan 17, 2024 | 18.97 | 19.10 | 18.97 | 19.00 | 18.72 | 14,450 |
Jan 16, 2024 | 18.99 | 19.09 | 18.97 | 18.97 | 18.69 | 2,459 |
Jan 15, 2024 | 19.00 | 19.03 | 18.99 | 19.03 | 18.75 | 2,550 |
Jan 12, 2024 | 18.42 | 18.96 | 18.42 | 18.95 | 18.67 | 4,550 |
Jan 11, 2024 | 18.79 | 18.95 | 18.64 | 18.64 | 18.36 | 3,090 |
Jan 10, 2024 | 18.97 | 18.99 | 18.79 | 18.79 | 18.51 | 3,100 |
Jan 09, 2024 | 18.75 | 18.90 | 18.75 | 18.76 | 18.48 | 649 |
Jan 08, 2024 | 18.70 | 18.75 | 18.70 | 18.75 | 18.47 | 1,400 |
Jan 05, 2024 | 18.29 | 18.50 | 18.29 | 18.44 | 18.17 | 1,672 |
Jan 04, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.28 | 300 |
Jan 03, 2024 | 18.60 | 18.62 | 18.47 | 18.62 | 18.35 | 3,086 |
Jan 02, 2024 | 18.38 | 18.43 | 18.32 | 18.43 | 18.16 | 1,600 |
Dec 29, 2023 | 18.12 | 18.33 | 18.12 | 18.33 | 18.06 | 3,675 |
Dec 28, 2023 | 18.03 | 18.13 | 18.03 | 18.12 | 17.85 | 1,200 |
Dec 27, 2023 | 18.10 | 18.12 | 18.10 | 18.12 | 17.85 | 997 |
Dec 22, 2023 | 18.01 | 18.10 | 18.01 | 18.08 | 17.81 | 7,000 |
Dec 21, 2023 | 17.81 | 18.10 | 17.81 | 18.10 | 17.83 | 1,300 |
Dec 20, 2023 | 17.92 | 18.01 | 17.91 | 18.01 | 17.74 | 4,594 |
Dec 19, 2023 | 17.95 | 17.95 | 17.85 | 17.92 | 17.66 | 10,050 |
Dec 18, 2023 | 18.00 | 18.00 | 17.90 | 17.93 | 17.67 | 1,200 |
Dec 15, 2023 | 18.01 | 18.21 | 18.00 | 18.00 | 17.73 | 7,720 |
Dec 14, 2023 | 17.90 | 18.30 | 17.90 | 18.30 | 18.03 | 800 |
Dec 13, 2023 | 17.90 | 17.95 | 17.78 | 17.93 | 17.67 | 6,200 |
Dec 12, 2023 | 18.12 | 18.12 | 17.81 | 17.90 | 17.64 | 7,479 |
Dec 11, 2023 | 18.10 | 18.45 | 18.05 | 18.45 | 18.18 | 12,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |