Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 16.32 | 16.32 | 16.30 | 16.30 | 16.30 | 400 |
May 09, 2024 | 16.36 | 16.36 | 16.29 | 16.29 | 16.29 | 9,481 |
May 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4,826 |
May 07, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 100 |
May 06, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 100 |
May 03, 2024 | 16.25 | 16.31 | 16.14 | 16.14 | 16.14 | 4,180 |
May 02, 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 28,007 |
May 01, 2024 | 16.06 | 16.20 | 16.05 | 16.20 | 16.20 | 1,110 |
Apr 30, 2024 | 16.00 | 16.14 | 16.00 | 16.14 | 16.14 | 4,353 |
Apr 29, 2024 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 1,800 |
Apr 26, 2024 | 15.91 | 15.91 | 15.90 | 15.90 | 15.90 | 20,100 |
Apr 25, 2024 | 15.76 | 15.90 | 15.76 | 15.90 | 15.90 | 12,200 |
Apr 24, 2024 | 15.78 | 15.95 | 15.77 | 15.95 | 15.95 | 2,174 |
Apr 23, 2024 | 15.92 | 15.99 | 15.92 | 15.98 | 15.98 | 2,300 |
Apr 22, 2024 | 15.84 | 16.00 | 15.83 | 15.91 | 15.91 | 2,897 |
Apr 19, 2024 | 16.00 | 16.17 | 15.99 | 15.99 | 15.99 | 6,092 |
Apr 18, 2024 | 15.98 | 15.99 | 15.88 | 15.88 | 15.88 | 1,000 |
Apr 17, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1,100 |
Apr 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Apr 15, 2024 | 16.24 | 16.24 | 15.87 | 15.90 | 15.90 | 65,100 |
Apr 12, 2024 | 15.99 | 16.15 | 15.99 | 16.10 | 16.10 | 12,893 |
Apr 11, 2024 | 16.11 | 16.15 | 16.04 | 16.05 | 16.05 | 2,400 |
Apr 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 09, 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 753 |
Apr 08, 2024 | 16.31 | 16.31 | 16.05 | 16.05 | 16.05 | 102,058 |
Apr 05, 2024 | 15.91 | 16.15 | 15.91 | 16.15 | 16.15 | 75,188 |
Apr 04, 2024 | 15.98 | 16.01 | 15.94 | 16.00 | 16.00 | 21,113 |
Apr 03, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 02, 2024 | 15.99 | 16.00 | 15.93 | 15.94 | 15.94 | 5,042 |
Apr 01, 2024 | 15.80 | 15.90 | 15.80 | 15.87 | 15.87 | 2,700 |
Mar 28, 2024 | 15.91 | 15.94 | 15.91 | 15.94 | 15.94 | 1,200 |
Mar 27, 2024 | 15.87 | 16.24 | 15.87 | 15.92 | 15.92 | 93,128 |
Mar 27, 2024 | 0.211875 Dividend | |||||
Mar 26, 2024 | 16.05 | 16.47 | 16.05 | 16.47 | 16.26 | 1,800 |
Mar 25, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.86 | 100 |
Mar 22, 2024 | 16.05 | 16.06 | 16.05 | 16.05 | 15.84 | 4,800 |
Mar 21, 2024 | 16.00 | 16.22 | 16.00 | 16.22 | 16.01 | 31,329 |
Mar 20, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.80 | 2,100 |
Mar 19, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.86 | - |
Mar 18, 2024 | 16.12 | 16.12 | 16.07 | 16.07 | 15.86 | 73,400 |
Mar 15, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.91 | 4,812 |
Mar 14, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.73 | - |
Mar 13, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.73 | 6,204 |
Mar 12, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.73 | 140 |
Mar 11, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.73 | 100 |
Mar 08, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.73 | 100 |
Mar 07, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.73 | 1,000 |
Mar 06, 2024 | 15.95 | 15.95 | 15.93 | 15.93 | 15.73 | 1,200 |
Mar 05, 2024 | 15.99 | 15.99 | 15.98 | 15.99 | 15.78 | 1,000 |
Mar 04, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.72 | - |
Mar 01, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.72 | - |
Feb 29, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.72 | - |
Feb 28, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.72 | - |
Feb 27, 2024 | 15.93 | 15.93 | 15.92 | 15.92 | 15.72 | 1,200 |
Feb 26, 2024 | 15.93 | 15.93 | 15.92 | 15.92 | 15.72 | 2,300 |
Feb 23, 2024 | 15.94 | 15.94 | 15.92 | 15.93 | 15.73 | 1,800 |
Feb 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.84 | 50,000 |
Feb 21, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.60 | - |
Feb 20, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.60 | 600 |
Feb 16, 2024 | 16.00 | 16.11 | 16.00 | 16.11 | 15.90 | 5,400 |
Feb 15, 2024 | 16.00 | 16.02 | 15.90 | 16.02 | 15.81 | 1,447 |
Feb 14, 2024 | 15.80 | 16.00 | 15.80 | 15.97 | 15.76 | 27,700 |
Feb 13, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.64 | - |
Feb 12, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.64 | - |
Feb 09, 2024 | 15.82 | 15.84 | 15.81 | 15.84 | 15.64 | 1,400 |
Feb 08, 2024 | 15.93 | 15.98 | 15.93 | 15.93 | 15.73 | 1,802 |
Feb 07, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.72 | 3,500 |
Feb 06, 2024 | 16.01 | 16.06 | 16.00 | 16.00 | 15.79 | 2,100 |
Feb 05, 2024 | 16.14 | 16.15 | 15.98 | 16.03 | 15.82 | 2,100 |
Feb 02, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 15.79 | 4,300 |
Feb 01, 2024 | 16.10 | 16.21 | 16.10 | 16.21 | 16.00 | 4,149 |
Jan 31, 2024 | 15.82 | 16.12 | 15.82 | 16.12 | 15.91 | 93,575 |
Jan 30, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.56 | 300 |
Jan 29, 2024 | 15.76 | 16.15 | 15.76 | 16.15 | 15.94 | 64,753 |
Jan 26, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.69 | 461 |
Jan 25, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.55 | 1,875 |
Jan 24, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.70 | 204 |
Jan 23, 2024 | 15.80 | 15.94 | 15.80 | 15.92 | 15.72 | 3,742 |
Jan 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.70 | - |
Jan 19, 2024 | 15.46 | 15.90 | 15.46 | 15.90 | 15.70 | 11,532 |
Jan 18, 2024 | 15.52 | 15.90 | 15.52 | 15.90 | 15.70 | 1,838 |
Jan 17, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.38 | - |
Jan 16, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.38 | 400 |
Jan 15, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.11 | - |
Jan 12, 2024 | 15.20 | 15.31 | 15.20 | 15.31 | 15.11 | 4,100 |
Jan 11, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.24 | - |
Jan 10, 2024 | 15.27 | 15.44 | 15.26 | 15.44 | 15.24 | 2,424 |
Jan 09, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.07 | 300 |
Jan 08, 2024 | 15.00 | 15.27 | 15.00 | 15.27 | 15.07 | 471 |
Jan 05, 2024 | 15.15 | 15.28 | 15.15 | 15.28 | 15.08 | 970 |
Jan 04, 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.10 | 1,275 |
Jan 03, 2024 | 15.34 | 15.35 | 15.32 | 15.34 | 15.14 | 1,000 |
Jan 02, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.96 | - |
Dec 29, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 14.96 | 2,483 |
Dec 28, 2023 | 14.84 | 15.12 | 14.84 | 14.88 | 14.69 | 2,149 |
Dec 28, 2023 | 0.211875 Dividend | |||||
Dec 27, 2023 | 14.90 | 15.03 | 14.90 | 15.03 | 14.63 | 1,300 |
Dec 22, 2023 | 14.93 | 14.93 | 14.83 | 14.83 | 14.43 | 1,264 |
Dec 21, 2023 | 14.80 | 14.94 | 14.80 | 14.94 | 14.54 | 896 |
Dec 20, 2023 | 14.80 | 14.94 | 14.80 | 14.94 | 14.54 | 3,444 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |