Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 17.17 | 17.43 | 17.17 | 17.43 | 17.43 | 2,100 |
Apr 16, 2024 | 17.10 | 17.21 | 17.10 | 17.21 | 17.21 | 8,480 |
Apr 15, 2024 | 17.23 | 17.23 | 17.13 | 17.13 | 17.13 | 17,500 |
Apr 12, 2024 | 17.28 | 17.28 | 17.20 | 17.25 | 17.25 | 7,958 |
Apr 11, 2024 | 17.18 | 17.34 | 17.18 | 17.28 | 17.28 | 9,890 |
Apr 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1,377 |
Apr 09, 2024 | 17.20 | 17.33 | 17.20 | 17.30 | 17.30 | 5,500 |
Apr 08, 2024 | 17.06 | 17.12 | 17.06 | 17.10 | 17.10 | 4,300 |
Apr 05, 2024 | 17.19 | 17.19 | 17.11 | 17.11 | 17.11 | 2,200 |
Apr 04, 2024 | 17.11 | 17.11 | 17.10 | 17.10 | 17.10 | 2,390 |
Apr 03, 2024 | 17.37 | 17.37 | 17.10 | 17.10 | 17.10 | 1,800 |
Apr 02, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 500 |
Apr 01, 2024 | 17.07 | 17.07 | 17.06 | 17.06 | 17.06 | 2,202 |
Mar 28, 2024 | 17.04 | 17.21 | 17.04 | 17.17 | 17.17 | 1,900 |
Mar 27, 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 1,106 |
Mar 26, 2024 | 17.07 | 17.10 | 17.06 | 17.10 | 17.10 | 25,312 |
Mar 25, 2024 | 17.01 | 17.06 | 17.01 | 17.06 | 17.06 | 1,200 |
Mar 22, 2024 | 17.07 | 17.10 | 17.00 | 17.00 | 17.00 | 5,041 |
Mar 21, 2024 | 17.20 | 17.20 | 17.06 | 17.20 | 17.20 | 1,047 |
Mar 20, 2024 | 17.13 | 17.13 | 16.92 | 17.04 | 17.04 | 2,300 |
Mar 19, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
Mar 18, 2024 | 16.91 | 17.00 | 16.91 | 16.95 | 16.95 | 8,001 |
Mar 15, 2024 | 17.03 | 17.12 | 17.00 | 17.00 | 17.00 | 4,810 |
Mar 14, 2024 | 16.92 | 16.94 | 16.91 | 16.92 | 16.92 | 1,100 |
Mar 13, 2024 | 16.91 | 17.04 | 16.91 | 17.04 | 17.04 | 2,102 |
Mar 12, 2024 | 17.00 | 17.00 | 16.90 | 16.91 | 16.91 | 5,000 |
Mar 11, 2024 | 16.97 | 16.97 | 16.86 | 16.86 | 16.86 | 3,552 |
Mar 08, 2024 | 17.16 | 17.16 | 16.90 | 17.02 | 17.02 | 16,809 |
Mar 07, 2024 | 16.93 | 16.95 | 16.93 | 16.95 | 16.95 | 4,600 |
Mar 06, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 200 |
Mar 05, 2024 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | 400 |
Mar 04, 2024 | 16.91 | 17.00 | 16.90 | 16.91 | 16.91 | 2,720 |
Mar 01, 2024 | 16.92 | 17.01 | 16.92 | 16.98 | 16.98 | 2,700 |
Feb 29, 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 16.94 | 200 |
Feb 28, 2024 | 16.91 | 16.97 | 16.91 | 16.97 | 16.97 | 925 |
Feb 27, 2024 | 16.86 | 16.93 | 16.86 | 16.93 | 16.93 | 1,027 |
Feb 26, 2024 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | 1,918 |
Feb 23, 2024 | 17.13 | 17.13 | 16.96 | 16.96 | 16.96 | 3,217 |
Feb 22, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Feb 21, 2024 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | 5,400 |
Feb 20, 2024 | 17.14 | 17.20 | 17.14 | 17.14 | 17.14 | 6,999 |
Feb 16, 2024 | 17.17 | 17.17 | 17.15 | 17.15 | 17.15 | 1,400 |
Feb 15, 2024 | 17.15 | 17.15 | 17.02 | 17.15 | 17.15 | 2,032 |
Feb 14, 2024 | 17.14 | 17.15 | 17.04 | 17.13 | 17.13 | 5,000 |
Feb 13, 2024 | 16.85 | 17.15 | 16.85 | 17.15 | 17.15 | 2,800 |
Feb 12, 2024 | 17.03 | 17.05 | 16.90 | 16.93 | 16.93 | 1,815 |
Feb 09, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Feb 08, 2024 | 17.22 | 17.29 | 17.10 | 17.10 | 17.10 | 5,943 |
Feb 07, 2024 | 17.15 | 17.30 | 17.15 | 17.15 | 17.15 | 2,761 |
Feb 06, 2024 | 17.36 | 17.36 | 17.08 | 17.15 | 17.15 | 3,755 |
Feb 05, 2024 | 17.55 | 17.55 | 17.30 | 17.33 | 17.33 | 2,698 |
Feb 02, 2024 | 17.41 | 17.62 | 17.41 | 17.62 | 17.62 | 2,600 |
Feb 01, 2024 | 17.61 | 17.63 | 17.25 | 17.57 | 17.57 | 8,100 |
Jan 31, 2024 | 17.47 | 17.47 | 17.35 | 17.36 | 17.36 | 27,100 |
Jan 30, 2024 | 17.35 | 17.35 | 17.20 | 17.25 | 17.25 | 1,381 |
Jan 30, 2024 | 0.30875 Dividend | |||||
Jan 29, 2024 | 17.26 | 17.58 | 17.26 | 17.58 | 17.27 | 4,387 |
Jan 26, 2024 | 17.45 | 17.50 | 17.20 | 17.36 | 17.06 | 4,876 |
Jan 25, 2024 | 17.42 | 17.55 | 17.42 | 17.50 | 17.19 | 86,823 |
Jan 24, 2024 | 17.38 | 17.49 | 17.38 | 17.47 | 17.16 | 3,451 |
Jan 23, 2024 | 17.45 | 17.49 | 17.37 | 17.45 | 17.14 | 11,203 |
Jan 22, 2024 | 17.48 | 17.51 | 17.44 | 17.47 | 17.16 | 9,542 |
Jan 19, 2024 | 17.47 | 17.54 | 17.42 | 17.54 | 17.23 | 9,501 |
Jan 18, 2024 | 17.26 | 17.54 | 17.26 | 17.54 | 17.23 | 22,814 |
Jan 17, 2024 | 17.08 | 17.34 | 17.08 | 17.34 | 17.04 | 4,091 |
Jan 16, 2024 | 17.25 | 17.39 | 17.18 | 17.31 | 17.01 | 10,297 |
Jan 15, 2024 | 16.96 | 17.01 | 16.96 | 17.00 | 16.70 | 2,650 |
Jan 12, 2024 | 17.00 | 17.00 | 16.93 | 16.93 | 16.63 | 2,600 |
Jan 11, 2024 | 17.24 | 17.24 | 16.95 | 17.00 | 16.70 | 1,120 |
Jan 10, 2024 | 17.13 | 17.13 | 16.94 | 17.08 | 16.78 | 6,616 |
Jan 09, 2024 | 16.87 | 17.00 | 16.87 | 16.91 | 16.61 | 2,426 |
Jan 08, 2024 | 16.84 | 16.94 | 16.81 | 16.87 | 16.57 | 4,557 |
Jan 05, 2024 | 16.81 | 16.88 | 16.76 | 16.84 | 16.54 | 2,100 |
Jan 04, 2024 | 16.55 | 16.88 | 16.55 | 16.88 | 16.58 | 3,000 |
Jan 03, 2024 | 16.53 | 16.63 | 16.45 | 16.45 | 16.16 | 2,701 |
Jan 02, 2024 | 16.30 | 16.41 | 16.30 | 16.41 | 16.12 | 600 |
Dec 29, 2023 | 16.15 | 16.35 | 16.15 | 16.35 | 16.06 | 11,869 |
Dec 28, 2023 | 16.11 | 16.20 | 16.10 | 16.15 | 15.87 | 2,625 |
Dec 27, 2023 | 16.10 | 16.10 | 15.91 | 16.00 | 15.72 | 2,050 |
Dec 22, 2023 | 16.00 | 16.10 | 16.00 | 16.05 | 15.77 | 5,477 |
Dec 21, 2023 | 15.81 | 15.97 | 15.81 | 15.97 | 15.69 | 27,414 |
Dec 20, 2023 | 15.57 | 15.80 | 15.57 | 15.75 | 15.47 | 9,903 |
Dec 19, 2023 | 15.76 | 15.76 | 15.57 | 15.70 | 15.42 | 6,200 |
Dec 18, 2023 | 15.90 | 15.90 | 15.77 | 15.77 | 15.49 | 10,179 |
Dec 15, 2023 | 15.81 | 16.00 | 15.81 | 15.92 | 15.64 | 2,100 |
Dec 14, 2023 | 15.75 | 16.00 | 15.75 | 15.93 | 15.65 | 48,800 |
Dec 13, 2023 | 15.55 | 15.75 | 15.55 | 15.75 | 15.47 | 4,526 |
Dec 12, 2023 | 15.55 | 15.64 | 15.55 | 15.64 | 15.37 | 44,900 |
Dec 11, 2023 | 15.70 | 15.70 | 15.55 | 15.55 | 15.28 | 31,229 |
Dec 08, 2023 | 15.70 | 15.70 | 15.58 | 15.58 | 15.31 | 4,444 |
Dec 07, 2023 | 15.60 | 15.69 | 15.58 | 15.64 | 15.37 | 2,590 |
Dec 06, 2023 | 15.60 | 15.60 | 15.53 | 15.53 | 15.26 | 73,730 |
Dec 05, 2023 | 15.55 | 15.68 | 15.45 | 15.59 | 15.32 | 17,401 |
Dec 04, 2023 | 15.34 | 15.77 | 15.34 | 15.45 | 15.18 | 34,067 |
Dec 01, 2023 | 15.62 | 15.62 | 15.46 | 15.46 | 15.19 | 4,970 |
Nov 30, 2023 | 15.69 | 15.69 | 15.50 | 15.50 | 15.23 | 3,820 |
Nov 29, 2023 | 15.72 | 15.72 | 15.62 | 15.63 | 15.36 | 500 |
Nov 28, 2023 | 15.40 | 15.62 | 15.40 | 15.42 | 15.15 | 2,800 |
Nov 27, 2023 | 15.80 | 15.84 | 15.53 | 15.53 | 15.26 | 7,833 |
Nov 24, 2023 | 15.99 | 15.99 | 15.82 | 15.99 | 15.71 | 2,515 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |