Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.06 | 19.06 | 19.03 | 19.03 | 19.03 | 353 |
May 02, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2,329 |
May 01, 2024 | 19.05 | 19.13 | 19.05 | 19.13 | 19.13 | 501 |
Apr 30, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 5,111 |
Apr 29, 2024 | 18.90 | 19.03 | 18.86 | 19.03 | 19.03 | 1,600 |
Apr 26, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 600 |
Apr 25, 2024 | 18.70 | 18.85 | 18.70 | 18.85 | 18.85 | 3,300 |
Apr 24, 2024 | 18.59 | 18.70 | 18.59 | 18.70 | 18.70 | 358 |
Apr 23, 2024 | 18.56 | 18.58 | 18.55 | 18.58 | 18.58 | 2,100 |
Apr 22, 2024 | 18.55 | 18.55 | 18.52 | 18.54 | 18.54 | 4,050 |
Apr 19, 2024 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 7,758 |
Apr 18, 2024 | 18.53 | 18.56 | 18.53 | 18.56 | 18.56 | 3,100 |
Apr 17, 2024 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | 1,900 |
Apr 16, 2024 | 18.25 | 18.50 | 18.14 | 18.38 | 18.38 | 4,999 |
Apr 15, 2024 | 18.50 | 18.50 | 18.39 | 18.39 | 18.39 | 1,600 |
Apr 12, 2024 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | 1,645 |
Apr 11, 2024 | 18.78 | 18.90 | 18.78 | 18.90 | 18.90 | 2,380 |
Apr 10, 2024 | 18.98 | 18.98 | 18.81 | 18.85 | 18.85 | 7,000 |
Apr 09, 2024 | 18.77 | 18.77 | 18.75 | 18.75 | 18.75 | 19,062 |
Apr 08, 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 18.75 | 300 |
Apr 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,300 |
Apr 04, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 600 |
Apr 03, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 32,700 |
Apr 02, 2024 | 18.51 | 18.51 | 18.49 | 18.49 | 18.49 | 15,000 |
Apr 01, 2024 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | 8,600 |
Mar 28, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 100 |
Mar 27, 2024 | 18.36 | 18.60 | 18.36 | 18.60 | 18.60 | 8,200 |
Mar 26, 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 3,941 |
Mar 25, 2024 | 18.34 | 18.35 | 18.17 | 18.34 | 18.34 | 19,600 |
Mar 22, 2024 | 18.35 | 18.35 | 18.26 | 18.26 | 18.26 | 31,000 |
Mar 21, 2024 | 18.35 | 18.36 | 18.34 | 18.35 | 18.35 | 12,825 |
Mar 20, 2024 | 18.34 | 18.35 | 18.32 | 18.35 | 18.35 | 81,900 |
Mar 19, 2024 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | 3,900 |
Mar 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 11,300 |
Mar 15, 2024 | 18.46 | 18.46 | 18.10 | 18.10 | 18.10 | 2,598 |
Mar 14, 2024 | 18.26 | 18.32 | 18.10 | 18.32 | 18.32 | 2,323 |
Mar 13, 2024 | 18.30 | 18.30 | 18.26 | 18.26 | 18.26 | 1,801 |
Mar 12, 2024 | 18.07 | 18.10 | 18.05 | 18.05 | 18.05 | 1,400 |
Mar 11, 2024 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | 3,754 |
Mar 08, 2024 | 19.00 | 19.00 | 18.03 | 18.03 | 18.03 | 3,900 |
Mar 07, 2024 | 17.99 | 18.25 | 17.99 | 18.25 | 18.25 | 1,900 |
Mar 06, 2024 | 18.05 | 18.05 | 17.99 | 18.00 | 18.00 | 16,497 |
Mar 05, 2024 | 18.00 | 18.01 | 17.99 | 18.00 | 18.00 | 15,850 |
Mar 04, 2024 | 17.90 | 18.00 | 17.90 | 17.99 | 17.99 | 17,800 |
Mar 01, 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 3,400 |
Feb 29, 2024 | 17.98 | 18.00 | 17.82 | 17.82 | 17.82 | 6,400 |
Feb 28, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2,000 |
Feb 27, 2024 | 17.89 | 17.91 | 17.89 | 17.90 | 17.90 | 5,094 |
Feb 26, 2024 | 18.00 | 18.00 | 17.88 | 17.88 | 17.88 | 4,800 |
Feb 23, 2024 | 18.01 | 18.10 | 17.99 | 18.00 | 18.00 | 15,973 |
Feb 22, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Feb 21, 2024 | 17.99 | 17.99 | 17.97 | 17.98 | 17.98 | 3,000 |
Feb 20, 2024 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | 9,300 |
Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 14, 2024 | 17.99 | 18.10 | 17.99 | 18.00 | 18.00 | 1,300 |
Feb 13, 2024 | 18.06 | 18.07 | 17.99 | 18.00 | 18.00 | 15,000 |
Feb 12, 2024 | 18.07 | 18.11 | 18.06 | 18.10 | 18.10 | 2,900 |
Feb 09, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
Feb 08, 2024 | 18.00 | 18.01 | 17.99 | 18.01 | 18.01 | 3,408 |
Feb 07, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 3,000 |
Feb 06, 2024 | 18.04 | 18.14 | 17.99 | 17.99 | 17.99 | 9,500 |
Feb 05, 2024 | 18.00 | 18.10 | 17.99 | 17.99 | 17.99 | 17,867 |
Feb 02, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 600 |
Feb 01, 2024 | 18.07 | 18.36 | 18.07 | 18.36 | 18.36 | 2,200 |
Jan 31, 2024 | 18.47 | 18.47 | 17.99 | 18.00 | 18.00 | 9,940 |
Jan 30, 2024 | 18.01 | 18.01 | 17.99 | 17.99 | 17.99 | 15,300 |
Jan 30, 2024 | 0.209438 Dividend | |||||
Jan 29, 2024 | 18.01 | 18.17 | 18.00 | 18.17 | 17.96 | 4,959 |
Jan 26, 2024 | 17.99 | 18.14 | 17.99 | 18.14 | 17.93 | 600 |
Jan 25, 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 17.78 | 11,990 |
Jan 24, 2024 | 17.92 | 18.00 | 17.92 | 18.00 | 17.79 | 7,369 |
Jan 23, 2024 | 17.72 | 17.86 | 17.66 | 17.66 | 17.46 | 24,570 |
Jan 22, 2024 | 17.29 | 17.57 | 17.29 | 17.56 | 17.36 | 22,900 |
Jan 19, 2024 | 17.00 | 17.20 | 16.90 | 17.20 | 17.00 | 11,149 |
Jan 18, 2024 | 16.89 | 16.99 | 16.79 | 16.99 | 16.79 | 3,069 |
Jan 17, 2024 | 16.69 | 16.80 | 16.69 | 16.72 | 16.53 | 3,808 |
Jan 16, 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.56 | 7,200 |
Jan 15, 2024 | 16.62 | 16.68 | 16.60 | 16.68 | 16.49 | 1,600 |
Jan 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | - |
Jan 11, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | 1,300 |
Jan 10, 2024 | 16.73 | 16.73 | 16.58 | 16.58 | 16.39 | 2,566 |
Jan 09, 2024 | 16.76 | 16.76 | 16.67 | 16.67 | 16.48 | 1,350 |
Jan 08, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | - |
Jan 05, 2024 | 16.96 | 16.98 | 16.70 | 16.79 | 16.60 | 1,500 |
Jan 04, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.42 | 948 |
Jan 03, 2024 | 16.61 | 16.68 | 16.61 | 16.68 | 16.49 | 200 |
Jan 02, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.91 | 100 |
Dec 29, 2023 | 15.90 | 16.32 | 15.90 | 16.32 | 16.13 | 2,757 |
Dec 28, 2023 | 15.80 | 15.80 | 15.70 | 15.78 | 15.60 | 8,000 |
Dec 27, 2023 | 15.92 | 15.92 | 15.60 | 15.70 | 15.52 | 7,600 |
Dec 22, 2023 | 16.00 | 16.01 | 16.00 | 16.00 | 15.82 | 4,000 |
Dec 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 665 |
Dec 20, 2023 | 15.85 | 15.86 | 15.77 | 15.77 | 15.59 | 3,921 |
Dec 19, 2023 | 15.53 | 15.75 | 15.53 | 15.75 | 15.57 | 8,200 |
Dec 18, 2023 | 15.64 | 15.65 | 15.63 | 15.65 | 15.47 | 2,725 |
Dec 15, 2023 | 15.60 | 15.63 | 15.59 | 15.59 | 15.41 | 7,200 |
Dec 14, 2023 | 15.90 | 15.90 | 15.65 | 15.65 | 15.47 | 6,100 |
Dec 13, 2023 | 15.45 | 15.50 | 15.45 | 15.50 | 15.32 | 5,535 |
Dec 12, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.10 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |