Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 121 |
May 02, 2024 | 16.05 | 16.23 | 16.00 | 16.23 | 16.23 | 5,505 |
May 01, 2024 | 16.00 | 16.24 | 16.00 | 16.24 | 16.24 | 701 |
Apr 30, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 3,735 |
Apr 29, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 100 |
Apr 29, 2024 | 0.188625 Dividend | |||||
Apr 26, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.02 | 300 |
Apr 25, 2024 | 16.01 | 16.20 | 16.01 | 16.19 | 16.00 | 2,230 |
Apr 24, 2024 | 16.10 | 16.15 | 16.10 | 16.11 | 15.92 | 3,686 |
Apr 23, 2024 | 16.06 | 16.11 | 16.06 | 16.11 | 15.92 | 300 |
Apr 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.86 | 200 |
Apr 19, 2024 | 16.28 | 16.28 | 16.15 | 16.15 | 15.96 | 4,568 |
Apr 18, 2024 | 16.12 | 16.15 | 16.12 | 16.15 | 15.96 | 2,900 |
Apr 17, 2024 | 16.15 | 16.24 | 16.15 | 16.24 | 16.05 | 1,049 |
Apr 16, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.04 | 100 |
Apr 15, 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 15.96 | 58,997 |
Apr 12, 2024 | 16.28 | 16.28 | 16.22 | 16.22 | 16.03 | 2,088 |
Apr 11, 2024 | 16.23 | 16.30 | 16.22 | 16.30 | 16.11 | 2,200 |
Apr 10, 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.04 | 600 |
Apr 09, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.97 | - |
Apr 08, 2024 | 16.16 | 16.16 | 16.15 | 16.16 | 15.97 | 918 |
Apr 05, 2024 | 16.13 | 16.13 | 16.12 | 16.12 | 15.93 | 300 |
Apr 04, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.93 | - |
Apr 03, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.93 | - |
Apr 02, 2024 | 16.13 | 16.14 | 16.11 | 16.12 | 15.93 | 6,452 |
Apr 01, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.07 | 600 |
Mar 28, 2024 | 16.25 | 16.28 | 16.18 | 16.18 | 15.99 | 560 |
Mar 27, 2024 | 16.15 | 16.30 | 16.15 | 16.25 | 16.06 | 4,414 |
Mar 26, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | 100 |
Mar 25, 2024 | 16.11 | 16.20 | 16.11 | 16.20 | 16.01 | 200 |
Mar 22, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.10 | - |
Mar 21, 2024 | 16.11 | 16.29 | 16.11 | 16.29 | 16.10 | 23,817 |
Mar 20, 2024 | 16.28 | 16.28 | 16.18 | 16.18 | 15.99 | 26,500 |
Mar 19, 2024 | 16.12 | 16.15 | 16.12 | 16.15 | 15.96 | 1,400 |
Mar 18, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.83 | 200 |
Mar 15, 2024 | 16.20 | 16.23 | 16.19 | 16.20 | 16.01 | 6,800 |
Mar 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.06 | - |
Mar 13, 2024 | 16.29 | 16.29 | 16.11 | 16.25 | 16.06 | 35,436 |
Mar 12, 2024 | 16.10 | 16.30 | 16.10 | 16.30 | 16.11 | 1,900 |
Mar 11, 2024 | 16.13 | 16.33 | 16.13 | 16.30 | 16.11 | 4,200 |
Mar 08, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.19 | 100 |
Mar 07, 2024 | 16.38 | 16.38 | 16.15 | 16.15 | 15.96 | 2,100 |
Mar 06, 2024 | 16.01 | 16.36 | 16.01 | 16.08 | 15.89 | 1,500 |
Mar 05, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 15.81 | 268 |
Mar 04, 2024 | 16.16 | 16.18 | 16.00 | 16.07 | 15.88 | 4,467 |
Mar 01, 2024 | 16.17 | 16.17 | 16.16 | 16.16 | 15.97 | 4,200 |
Feb 29, 2024 | 16.06 | 16.17 | 16.06 | 16.17 | 15.98 | 1,300 |
Feb 28, 2024 | 16.03 | 16.05 | 16.03 | 16.05 | 15.86 | 11,100 |
Feb 27, 2024 | 16.01 | 16.05 | 15.95 | 16.00 | 15.81 | 54,866 |
Feb 26, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | - |
Feb 23, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | 500 |
Feb 22, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | - |
Feb 21, 2024 | 16.25 | 16.25 | 16.12 | 16.13 | 15.94 | 31,500 |
Feb 20, 2024 | 16.24 | 16.26 | 16.24 | 16.25 | 16.06 | 15,300 |
Feb 16, 2024 | 16.10 | 16.26 | 16.01 | 16.01 | 15.82 | 2,800 |
Feb 15, 2024 | 16.00 | 16.25 | 16.00 | 16.12 | 15.93 | 3,081 |
Feb 14, 2024 | 16.11 | 16.11 | 15.88 | 16.05 | 15.86 | 26,500 |
Feb 13, 2024 | 16.07 | 16.07 | 16.00 | 16.00 | 15.81 | 1,300 |
Feb 12, 2024 | 15.95 | 15.95 | 15.73 | 15.95 | 15.76 | 540 |
Feb 09, 2024 | 15.88 | 16.00 | 15.88 | 15.95 | 15.76 | 3,300 |
Feb 08, 2024 | 16.02 | 16.05 | 15.99 | 16.00 | 15.81 | 33,540 |
Feb 07, 2024 | 15.96 | 16.20 | 15.95 | 16.20 | 16.01 | 62,500 |
Feb 06, 2024 | 16.05 | 16.06 | 15.93 | 16.04 | 15.85 | 6,034 |
Feb 05, 2024 | 16.10 | 16.10 | 16.05 | 16.10 | 15.91 | 7,900 |
Feb 02, 2024 | 16.14 | 16.18 | 16.05 | 16.15 | 15.96 | 10,600 |
Feb 01, 2024 | 16.01 | 16.25 | 16.01 | 16.24 | 16.05 | 5,788 |
Jan 31, 2024 | 15.94 | 16.15 | 15.94 | 16.10 | 15.91 | 8,713 |
Jan 30, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.08 | - |
Jan 30, 2024 | 0.188625 Dividend | |||||
Jan 29, 2024 | 16.09 | 16.27 | 16.09 | 16.27 | 15.89 | 9,746 |
Jan 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.68 | 700 |
Jan 25, 2024 | 16.05 | 16.08 | 15.68 | 16.08 | 15.71 | 4,478 |
Jan 24, 2024 | 15.81 | 16.10 | 15.81 | 16.00 | 15.63 | 4,450 |
Jan 23, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.52 | 2,200 |
Jan 22, 2024 | 15.96 | 16.02 | 15.96 | 16.02 | 15.65 | 850 |
Jan 19, 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 15.63 | 15,302 |
Jan 18, 2024 | 15.53 | 15.75 | 15.53 | 15.75 | 15.39 | 3,700 |
Jan 17, 2024 | 15.78 | 15.80 | 15.42 | 15.42 | 15.06 | 3,368 |
Jan 16, 2024 | 15.40 | 15.55 | 15.40 | 15.55 | 15.19 | 400 |
Jan 15, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | 300 |
Jan 12, 2024 | 15.40 | 15.40 | 15.33 | 15.40 | 15.04 | 4,549 |
Jan 11, 2024 | 15.40 | 15.40 | 15.27 | 15.33 | 14.98 | 3,501 |
Jan 10, 2024 | 15.31 | 15.43 | 15.30 | 15.43 | 15.07 | 2,185 |
Jan 09, 2024 | 15.35 | 15.41 | 15.35 | 15.41 | 15.05 | 1,547 |
Jan 08, 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.04 | 1,254 |
Jan 05, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.98 | - |
Jan 04, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.98 | - |
Jan 03, 2024 | 15.25 | 15.33 | 15.25 | 15.33 | 14.98 | 1,300 |
Jan 02, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.77 | - |
Dec 29, 2023 | 15.12 | 15.12 | 15.11 | 15.12 | 14.77 | 1,300 |
Dec 28, 2023 | 15.19 | 15.19 | 14.97 | 15.03 | 14.68 | 4,940 |
Dec 27, 2023 | 14.92 | 15.06 | 14.92 | 14.98 | 14.63 | 4,200 |
Dec 22, 2023 | 14.88 | 15.04 | 14.88 | 15.03 | 14.68 | 6,800 |
Dec 21, 2023 | 14.98 | 15.04 | 14.94 | 14.97 | 14.62 | 7,996 |
Dec 20, 2023 | 15.00 | 15.00 | 14.89 | 14.93 | 14.59 | 1,157 |
Dec 19, 2023 | 14.80 | 15.00 | 14.80 | 14.96 | 14.61 | 4,500 |
Dec 18, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.70 | - |
Dec 15, 2023 | 15.00 | 15.05 | 14.95 | 15.05 | 14.70 | 2,500 |
Dec 14, 2023 | 15.13 | 15.29 | 15.06 | 15.16 | 14.81 | 3,221 |
Dec 13, 2023 | 14.74 | 15.09 | 14.73 | 15.09 | 14.74 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |