Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.89 | 15.92 | 15.88 | 15.92 | 15.92 | 10,600 |
Apr 25, 2024 | 15.81 | 15.95 | 15.81 | 15.90 | 15.90 | 6,900 |
Apr 24, 2024 | 15.95 | 15.96 | 15.95 | 15.96 | 15.96 | 681 |
Apr 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
Apr 19, 2024 | 15.96 | 16.23 | 15.96 | 16.23 | 16.23 | 2,100 |
Apr 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 15, 2024 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | 5,700 |
Apr 12, 2024 | 16.09 | 16.09 | 16.05 | 16.05 | 16.05 | 2,068 |
Apr 11, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Apr 10, 2024 | 16.22 | 16.28 | 16.22 | 16.22 | 16.22 | 3,800 |
Apr 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 242,800 |
Apr 08, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Apr 05, 2024 | 15.95 | 16.06 | 15.95 | 16.06 | 16.06 | 700 |
Apr 04, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 950 |
Apr 03, 2024 | 15.90 | 16.14 | 15.90 | 16.14 | 16.14 | 3,309 |
Apr 02, 2024 | 15.92 | 15.95 | 15.90 | 15.95 | 15.95 | 11,120 |
Apr 01, 2024 | 15.94 | 15.94 | 15.92 | 15.92 | 15.92 | 2,300 |
Mar 28, 2024 | 16.32 | 16.34 | 15.99 | 15.99 | 15.99 | 1,100 |
Mar 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Mar 27, 2024 | 0.210625 Dividend | |||||
Mar 26, 2024 | 16.18 | 16.30 | 16.18 | 16.30 | 16.09 | 10,241 |
Mar 25, 2024 | 16.16 | 16.24 | 16.16 | 16.24 | 16.03 | 2,700 |
Mar 22, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.85 | 300 |
Mar 21, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.09 | 2,052 |
Mar 20, 2024 | 16.24 | 16.30 | 16.24 | 16.30 | 16.09 | 5,000 |
Mar 19, 2024 | 16.10 | 16.22 | 16.10 | 16.22 | 16.01 | 300 |
Mar 18, 2024 | 16.14 | 16.16 | 16.14 | 16.15 | 15.94 | 600 |
Mar 15, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | 200 |
Mar 14, 2024 | 16.11 | 16.11 | 16.09 | 16.10 | 15.89 | 3,200 |
Mar 13, 2024 | 16.09 | 16.21 | 16.02 | 16.02 | 15.81 | 6,001 |
Mar 12, 2024 | 16.08 | 16.08 | 15.96 | 15.96 | 15.75 | 200 |
Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.89 | 1,900 |
Mar 08, 2024 | 15.95 | 16.20 | 15.95 | 16.12 | 15.91 | 5,800 |
Mar 07, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | - |
Mar 06, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | - |
Mar 05, 2024 | 16.02 | 16.23 | 16.02 | 16.23 | 16.02 | 240 |
Mar 04, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.01 | 300 |
Mar 01, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | 200 |
Feb 29, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | 100 |
Feb 28, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.84 | - |
Feb 27, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.84 | - |
Feb 26, 2024 | 16.04 | 16.05 | 16.04 | 16.05 | 15.84 | 1,700 |
Feb 23, 2024 | 16.01 | 16.04 | 16.01 | 16.04 | 15.83 | 1,700 |
Feb 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.84 | 300 |
Feb 21, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.86 | 2,000 |
Feb 20, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | 25,000 |
Feb 16, 2024 | 16.22 | 16.22 | 16.20 | 16.20 | 15.99 | 1,800 |
Feb 15, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | 433 |
Feb 14, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.80 | 800 |
Feb 13, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.89 | 50,000 |
Feb 12, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.83 | 100 |
Feb 09, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.98 | - |
Feb 08, 2024 | 16.47 | 16.47 | 16.19 | 16.19 | 15.98 | 2,606 |
Feb 07, 2024 | 16.25 | 16.25 | 16.24 | 16.24 | 16.03 | 3,100 |
Feb 06, 2024 | 16.33 | 16.36 | 16.25 | 16.25 | 16.04 | 3,039 |
Feb 05, 2024 | 16.26 | 16.37 | 16.26 | 16.30 | 16.09 | 7,000 |
Feb 02, 2024 | 16.20 | 16.24 | 16.20 | 16.24 | 16.03 | 1,200 |
Feb 01, 2024 | 16.18 | 16.25 | 16.18 | 16.25 | 16.04 | 6,212 |
Jan 31, 2024 | 15.76 | 16.18 | 15.76 | 16.18 | 15.97 | 3,600 |
Jan 30, 2024 | 16.08 | 16.08 | 15.73 | 16.08 | 15.87 | 2,500 |
Jan 29, 2024 | 15.71 | 16.00 | 15.71 | 16.00 | 15.79 | 9,800 |
Jan 26, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.75 | 500 |
Jan 25, 2024 | 15.97 | 15.97 | 15.91 | 15.91 | 15.70 | 900 |
Jan 24, 2024 | 15.97 | 15.99 | 15.97 | 15.99 | 15.78 | 5,497 |
Jan 23, 2024 | 15.93 | 15.93 | 15.92 | 15.92 | 15.71 | 200 |
Jan 22, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.74 | - |
Jan 19, 2024 | 15.74 | 15.97 | 15.74 | 15.95 | 15.74 | 15,558 |
Jan 18, 2024 | 15.87 | 15.89 | 15.87 | 15.89 | 15.68 | 565 |
Jan 17, 2024 | 15.55 | 15.55 | 15.45 | 15.45 | 15.25 | 692 |
Jan 16, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.25 | - |
Jan 15, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.25 | - |
Jan 12, 2024 | 15.02 | 15.45 | 15.02 | 15.45 | 15.25 | 1,700 |
Jan 11, 2024 | 15.45 | 15.45 | 15.25 | 15.25 | 15.05 | 700 |
Jan 10, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.26 | 691 |
Jan 09, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.23 | 100 |
Jan 08, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.12 | - |
Jan 05, 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.12 | 500 |
Jan 04, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | - |
Jan 03, 2024 | 14.43 | 15.40 | 14.43 | 15.30 | 15.10 | 1,800 |
Jan 02, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
Dec 29, 2023 | 14.92 | 15.00 | 14.92 | 15.00 | 14.81 | 1,000 |
Dec 28, 2023 | 14.31 | 15.00 | 14.31 | 14.90 | 14.71 | 2,600 |
Dec 28, 2023 | 0.210625 Dividend | |||||
Dec 27, 2023 | 15.05 | 15.10 | 15.03 | 15.10 | 14.70 | 4,739 |
Dec 22, 2023 | 15.13 | 15.13 | 15.11 | 15.11 | 14.71 | 2,079 |
Dec 21, 2023 | 15.09 | 15.20 | 15.09 | 15.18 | 14.77 | 5,200 |
Dec 20, 2023 | 14.91 | 14.99 | 14.91 | 14.99 | 14.59 | 5,248 |
Dec 19, 2023 | 15.00 | 15.00 | 14.90 | 14.91 | 14.51 | 101,057 |
Dec 18, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 14.67 | 100 |
Dec 15, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.66 | 100 |
Dec 14, 2023 | 14.99 | 14.99 | 14.98 | 14.99 | 14.59 | 1,004 |
Dec 13, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.34 | 6,302 |
Dec 12, 2023 | 14.50 | 14.51 | 14.50 | 14.51 | 14.12 | 200 |
Dec 11, 2023 | 14.56 | 14.56 | 14.51 | 14.55 | 14.16 | 2,000 |
Dec 08, 2023 | 14.82 | 14.82 | 14.71 | 14.71 | 14.32 | 4,000 |
Dec 07, 2023 | 14.94 | 14.94 | 14.81 | 14.88 | 14.48 | 2,119 |
Dec 06, 2023 | 14.91 | 14.91 | 14.85 | 14.85 | 14.45 | 3,944 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |