Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
May 02, 2024 | 19.00 | 19.48 | 19.00 | 19.48 | 19.48 | 5,918 |
May 01, 2024 | 19.10 | 19.35 | 19.10 | 19.35 | 19.35 | 26,101 |
Apr 30, 2024 | 19.06 | 19.18 | 19.06 | 19.18 | 19.18 | 4,131 |
Apr 29, 2024 | 19.11 | 19.21 | 19.10 | 19.21 | 19.21 | 5,260 |
Apr 26, 2024 | 19.01 | 19.05 | 18.94 | 18.94 | 18.94 | 12,245 |
Apr 25, 2024 | 18.65 | 18.91 | 18.65 | 18.90 | 18.90 | 4,815 |
Apr 24, 2024 | 18.47 | 18.74 | 18.47 | 18.55 | 18.55 | 2,581 |
Apr 23, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Apr 22, 2024 | 18.51 | 18.72 | 18.51 | 18.72 | 18.72 | 500 |
Apr 19, 2024 | 18.51 | 18.51 | 18.50 | 18.51 | 18.51 | 4,139 |
Apr 18, 2024 | 18.60 | 18.60 | 18.51 | 18.51 | 18.51 | 659 |
Apr 17, 2024 | 18.93 | 18.93 | 18.50 | 18.50 | 18.50 | 200 |
Apr 16, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Apr 15, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 4,400 |
Apr 12, 2024 | 18.56 | 18.60 | 18.46 | 18.60 | 18.60 | 3,630 |
Apr 11, 2024 | 18.60 | 18.64 | 18.51 | 18.64 | 18.64 | 245,350 |
Apr 10, 2024 | 18.56 | 18.56 | 18.53 | 18.55 | 18.55 | 4,100 |
Apr 09, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 400 |
Apr 08, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Apr 05, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 700 |
Apr 04, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 1,600 |
Apr 03, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Apr 02, 2024 | 18.00 | 18.56 | 18.00 | 18.56 | 18.56 | 900 |
Apr 01, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Mar 28, 2024 | 18.45 | 18.62 | 18.45 | 18.62 | 18.62 | 2,650 |
Mar 27, 2024 | 18.60 | 18.60 | 18.54 | 18.55 | 18.55 | 6,651 |
Mar 26, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 100 |
Mar 25, 2024 | 18.61 | 18.61 | 18.59 | 18.59 | 18.59 | 1,100 |
Mar 22, 2024 | 18.75 | 18.75 | 18.57 | 18.57 | 18.57 | 53,277 |
Mar 21, 2024 | 18.89 | 18.90 | 18.87 | 18.87 | 18.87 | 917 |
Mar 20, 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 1,700 |
Mar 19, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 50,000 |
Mar 18, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Mar 15, 2024 | 18.91 | 18.94 | 18.91 | 18.94 | 18.94 | 5,300 |
Mar 14, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 |
Mar 13, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3,401 |
Mar 12, 2024 | 18.01 | 18.75 | 18.01 | 18.75 | 18.75 | 1,015 |
Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
Mar 06, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Mar 05, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Mar 04, 2024 | 18.75 | 19.04 | 18.75 | 19.04 | 19.04 | 1,250 |
Mar 01, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1,700 |
Feb 29, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 25,000 |
Feb 28, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,100 |
Feb 27, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Feb 27, 2024 | 0.185438 Dividend | |||||
Feb 26, 2024 | 19.24 | 19.40 | 19.05 | 19.24 | 19.05 | 5,300 |
Feb 23, 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.72 | 1,419 |
Feb 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | - |
Feb 21, 2024 | 19.21 | 19.25 | 19.16 | 19.25 | 19.06 | 5,518 |
Feb 20, 2024 | 19.28 | 19.29 | 19.24 | 19.24 | 19.05 | 8,300 |
Feb 16, 2024 | 19.17 | 19.17 | 19.16 | 19.17 | 18.99 | 1,800 |
Feb 15, 2024 | 19.18 | 19.25 | 19.15 | 19.25 | 19.06 | 3,586 |
Feb 14, 2024 | 19.08 | 19.20 | 19.08 | 19.19 | 19.01 | 6,800 |
Feb 13, 2024 | 19.18 | 19.18 | 19.15 | 19.15 | 18.97 | 1,100 |
Feb 12, 2024 | 19.12 | 19.20 | 19.01 | 19.01 | 18.83 | 225,800 |
Feb 09, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.80 | - |
Feb 08, 2024 | 18.98 | 18.98 | 18.97 | 18.98 | 18.80 | 910 |
Feb 07, 2024 | 19.20 | 19.20 | 18.73 | 18.73 | 18.55 | 5,300 |
Feb 06, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | 5,900 |
Feb 05, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | 100 |
Feb 02, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.16 | 2,552 |
Feb 01, 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 19.06 | 36,291 |
Jan 31, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | - |
Jan 30, 2024 | 19.00 | 19.25 | 19.00 | 19.25 | 19.06 | 100,600 |
Jan 29, 2024 | 18.67 | 19.27 | 18.67 | 19.27 | 19.08 | 2,566 |
Jan 26, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.81 | 300 |
Jan 25, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.16 | 200 |
Jan 24, 2024 | 19.33 | 19.33 | 19.25 | 19.25 | 19.06 | 32,440 |
Jan 23, 2024 | 19.31 | 19.31 | 18.56 | 18.56 | 18.38 | 684 |
Jan 22, 2024 | 19.00 | 19.13 | 19.00 | 19.13 | 18.95 | 25,200 |
Jan 19, 2024 | 19.04 | 19.24 | 17.63 | 19.24 | 19.05 | 206,590 |
Jan 18, 2024 | 18.85 | 19.08 | 18.80 | 18.85 | 18.67 | 10,091 |
Jan 17, 2024 | 18.85 | 18.98 | 18.85 | 18.98 | 18.80 | 422 |
Jan 16, 2024 | 18.43 | 19.00 | 18.43 | 19.00 | 18.82 | 2,210 |
Jan 15, 2024 | 18.89 | 18.89 | 18.85 | 18.85 | 18.67 | 800 |
Jan 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.77 | 176 |
Jan 11, 2024 | 18.65 | 19.00 | 18.65 | 18.95 | 18.77 | 29,118 |
Jan 10, 2024 | 18.66 | 18.84 | 18.66 | 18.84 | 18.66 | 6,004 |
Jan 09, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | 100 |
Jan 08, 2024 | 18.38 | 18.38 | 18.25 | 18.25 | 18.07 | 1,800 |
Jan 05, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | - |
Jan 04, 2024 | 18.24 | 18.25 | 18.24 | 18.25 | 18.07 | 700 |
Jan 03, 2024 | 18.10 | 18.12 | 17.83 | 18.12 | 17.95 | 20,700 |
Jan 02, 2024 | 17.85 | 18.10 | 17.85 | 18.10 | 17.93 | 46,304 |
Dec 29, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.35 | - |
Dec 28, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.35 | 800 |
Dec 27, 2023 | 17.50 | 17.65 | 17.50 | 17.65 | 17.48 | 3,658 |
Dec 22, 2023 | 17.72 | 17.73 | 17.41 | 17.72 | 17.55 | 6,100 |
Dec 21, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.24 | 1,000 |
Dec 20, 2023 | 17.46 | 17.79 | 17.46 | 17.79 | 17.62 | 1,008 |
Dec 19, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 90,000 |
Dec 18, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.39 | - |
Dec 15, 2023 | 17.88 | 17.95 | 17.56 | 17.56 | 17.39 | 2,407 |
Dec 14, 2023 | 17.60 | 18.00 | 17.50 | 17.51 | 17.34 | 53,000 |
Dec 13, 2023 | 17.50 | 17.80 | 17.50 | 17.63 | 17.46 | 71,067 |
Dec 12, 2023 | 17.75 | 17.85 | 17.75 | 17.80 | 17.63 | 1,560 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |