Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Apr 17, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Apr 16, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Apr 15, 2024 | 16.70 | 16.70 | 16.49 | 16.49 | 16.49 | 1,300 |
Apr 12, 2024 | 16.60 | 16.60 | 16.19 | 16.25 | 16.25 | 3,010 |
Apr 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Apr 10, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3,112 |
Apr 09, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
Apr 08, 2024 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | 1,320 |
Apr 05, 2024 | 16.55 | 16.55 | 16.38 | 16.50 | 16.50 | 1,429 |
Apr 04, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 200 |
Apr 03, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 300 |
Apr 02, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Apr 01, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
Mar 28, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 27, 2024 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | 2,700 |
Mar 26, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Mar 25, 2024 | 16.54 | 16.54 | 16.46 | 16.48 | 16.48 | 2,900 |
Mar 22, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
Mar 21, 2024 | 16.60 | 16.60 | 16.51 | 16.58 | 16.58 | 1,101 |
Mar 20, 2024 | 16.57 | 16.57 | 16.56 | 16.56 | 16.56 | 500 |
Mar 19, 2024 | 16.83 | 16.84 | 16.56 | 16.56 | 16.56 | 1,401 |
Mar 18, 2024 | 16.89 | 16.89 | 16.88 | 16.88 | 16.88 | 600 |
Mar 15, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 14, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 13, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 500 |
Mar 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
Mar 07, 2024 | 17.01 | 17.01 | 16.99 | 17.00 | 17.00 | 2,941 |
Mar 06, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
Mar 05, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 04, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 01, 2024 | 17.03 | 17.03 | 17.00 | 17.00 | 17.00 | 1,105 |
Feb 29, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 100 |
Feb 28, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 173 |
Feb 28, 2024 | 0.43144 Dividend | |||||
Feb 27, 2024 | 17.29 | 17.30 | 17.29 | 17.30 | 16.87 | 1,000 |
Feb 26, 2024 | 17.45 | 17.45 | 17.29 | 17.29 | 16.86 | 3,196 |
Feb 23, 2024 | 16.98 | 17.49 | 16.98 | 17.46 | 17.02 | 2,200 |
Feb 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.38 | - |
Feb 21, 2024 | 17.11 | 17.11 | 16.77 | 16.80 | 16.38 | 5,005 |
Feb 20, 2024 | 17.09 | 17.49 | 17.09 | 17.34 | 16.91 | 4,902 |
Feb 16, 2024 | 17.09 | 17.10 | 17.00 | 17.09 | 16.66 | 1,486 |
Feb 15, 2024 | 17.09 | 17.09 | 17.08 | 17.08 | 16.65 | 700 |
Feb 14, 2024 | 17.01 | 17.12 | 17.01 | 17.07 | 16.64 | 816 |
Feb 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.48 | - |
Feb 12, 2024 | 17.01 | 17.01 | 16.90 | 16.90 | 16.48 | 1,210 |
Feb 09, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.82 | - |
Feb 08, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.82 | - |
Feb 07, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.82 | - |
Feb 06, 2024 | 17.27 | 17.27 | 17.25 | 17.25 | 16.82 | 3,495 |
Feb 05, 2024 | 17.11 | 17.30 | 17.11 | 17.21 | 16.78 | 1,605 |
Feb 02, 2024 | 17.29 | 17.30 | 17.21 | 17.25 | 16.82 | 1,985 |
Feb 01, 2024 | 17.11 | 17.29 | 17.11 | 17.29 | 16.86 | 200 |
Jan 31, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.86 | 600 |
Jan 30, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.86 | 200 |
Jan 29, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.83 | 235 |
Jan 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | - |
Jan 25, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | - |
Jan 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | - |
Jan 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | 300 |
Jan 22, 2024 | 17.14 | 17.15 | 17.14 | 17.15 | 16.72 | 2,060 |
Jan 19, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.52 | - |
Jan 18, 2024 | 16.88 | 16.96 | 16.88 | 16.94 | 16.52 | 2,683 |
Jan 17, 2024 | 16.65 | 16.76 | 16.60 | 16.60 | 16.19 | 2,005 |
Jan 16, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.11 | - |
Jan 15, 2024 | 16.78 | 16.78 | 16.52 | 16.52 | 16.11 | 1,806 |
Jan 12, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.99 | - |
Jan 11, 2024 | 16.48 | 16.50 | 16.40 | 16.40 | 15.99 | 3,268 |
Jan 10, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
Jan 09, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
Jan 08, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
Jan 05, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
Jan 04, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
Jan 03, 2024 | 16.30 | 16.30 | 15.89 | 15.90 | 15.50 | 1,830 |
Jan 02, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.80 | 554 |
Dec 29, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.82 | - |
Dec 28, 2023 | 15.46 | 15.46 | 15.20 | 15.20 | 14.82 | 2,707 |
Dec 27, 2023 | 15.52 | 15.55 | 15.50 | 15.50 | 15.11 | 2,012 |
Dec 22, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.31 | 300 |
Dec 21, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | 100 |
Dec 20, 2023 | 15.65 | 15.65 | 15.63 | 15.63 | 15.24 | 600 |
Dec 19, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.26 | 901 |
Dec 18, 2023 | 15.81 | 15.81 | 15.34 | 15.56 | 15.17 | 8,944 |
Dec 15, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.42 | - |
Dec 14, 2023 | 15.60 | 15.81 | 15.60 | 15.81 | 15.42 | 800 |
Dec 13, 2023 | 15.59 | 15.60 | 15.59 | 15.60 | 15.21 | 2,800 |
Dec 12, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.21 | - |
Dec 11, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.21 | 500 |
Dec 08, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.21 | 2,500 |
Dec 07, 2023 | 15.74 | 15.74 | 15.60 | 15.60 | 15.21 | 1,900 |
Dec 06, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.44 | 400 |
Dec 05, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 14.93 | 200 |
Dec 04, 2023 | 16.08 | 16.10 | 16.08 | 16.09 | 15.69 | 1,800 |
Dec 01, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.68 | 200 |
Nov 30, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.60 | 700 |
Nov 29, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.08 | - |
Nov 29, 2023 | 0.44343 Dividend | |||||
Nov 28, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 15.65 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |