Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
May 10, 2024 | 16.01 | 16.01 | 15.91 | 15.95 | 15.95 | 4,500 |
May 09, 2024 | 16.05 | 16.06 | 16.00 | 16.00 | 16.00 | 400 |
May 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
May 07, 2024 | 16.10 | 16.21 | 16.10 | 16.21 | 16.21 | 1,910 |
May 06, 2024 | 16.03 | 16.09 | 16.03 | 16.09 | 16.09 | 400 |
May 03, 2024 | 16.00 | 16.10 | 16.00 | 16.02 | 16.02 | 3,800 |
May 02, 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 3,873 |
May 01, 2024 | 15.80 | 15.81 | 15.80 | 15.81 | 15.81 | 3,745 |
Apr 30, 2024 | 15.50 | 15.82 | 15.50 | 15.82 | 15.82 | 5,717 |
Apr 29, 2024 | 15.35 | 15.93 | 15.29 | 15.93 | 15.93 | 4,663 |
Apr 26, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1,700 |
Apr 25, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Apr 24, 2024 | 15.31 | 15.35 | 14.98 | 14.98 | 14.98 | 2,570 |
Apr 23, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 |
Apr 22, 2024 | 15.33 | 15.33 | 15.30 | 15.30 | 15.30 | 634 |
Apr 19, 2024 | 15.50 | 15.50 | 15.44 | 15.46 | 15.46 | 7,173 |
Apr 18, 2024 | 15.27 | 15.30 | 15.25 | 15.28 | 15.28 | 4,142 |
Apr 17, 2024 | 15.27 | 15.33 | 15.27 | 15.27 | 15.27 | 5,139 |
Apr 16, 2024 | 15.27 | 15.27 | 15.26 | 15.27 | 15.27 | 2,100 |
Apr 15, 2024 | 15.50 | 15.50 | 15.24 | 15.26 | 15.26 | 8,450 |
Apr 12, 2024 | 15.65 | 15.65 | 15.50 | 15.54 | 15.54 | 4,245 |
Apr 11, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 225 |
Apr 10, 2024 | 15.65 | 15.66 | 15.55 | 15.55 | 15.55 | 1,756 |
Apr 09, 2024 | 15.64 | 15.64 | 15.51 | 15.51 | 15.51 | 1,746 |
Apr 08, 2024 | 15.64 | 15.66 | 15.63 | 15.65 | 15.65 | 900 |
Apr 05, 2024 | 15.74 | 15.75 | 15.59 | 15.60 | 15.60 | 10,482 |
Apr 04, 2024 | 15.68 | 15.75 | 15.65 | 15.65 | 15.65 | 3,850 |
Apr 03, 2024 | 15.75 | 15.81 | 15.70 | 15.70 | 15.70 | 4,228 |
Apr 02, 2024 | 15.74 | 15.80 | 15.74 | 15.80 | 15.80 | 3,271 |
Apr 01, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Mar 28, 2024 | 15.79 | 15.79 | 15.66 | 15.76 | 15.76 | 3,234 |
Mar 27, 2024 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | 1,300 |
Mar 26, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 100 |
Mar 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 22, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 21, 2024 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | 700 |
Mar 20, 2024 | 15.46 | 15.80 | 15.42 | 15.80 | 15.80 | 1,700 |
Mar 19, 2024 | 15.96 | 15.96 | 15.39 | 15.70 | 15.70 | 2,047 |
Mar 18, 2024 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | 4,400 |
Mar 15, 2024 | 15.75 | 15.76 | 15.75 | 15.76 | 15.76 | 800 |
Mar 14, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3,400 |
Mar 14, 2024 | 0.287875 Dividend | |||||
Mar 13, 2024 | 15.95 | 16.18 | 15.95 | 16.18 | 15.89 | 1,774 |
Mar 12, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.57 | - |
Mar 11, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.57 | - |
Mar 08, 2024 | 15.85 | 15.90 | 15.85 | 15.85 | 15.57 | 1,800 |
Mar 07, 2024 | 15.90 | 15.90 | 15.81 | 15.85 | 15.57 | 2,900 |
Mar 06, 2024 | 15.87 | 15.87 | 15.75 | 15.75 | 15.47 | 1,100 |
Mar 05, 2024 | 15.87 | 15.88 | 15.87 | 15.88 | 15.60 | 629 |
Mar 04, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.57 | 1,000 |
Mar 01, 2024 | 15.83 | 15.83 | 15.80 | 15.80 | 15.52 | 1,500 |
Feb 29, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.42 | 100 |
Feb 28, 2024 | 15.93 | 15.94 | 15.77 | 15.77 | 15.49 | 1,000 |
Feb 27, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - |
Feb 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - |
Feb 23, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | 1,300 |
Feb 22, 2024 | 16.20 | 16.20 | 16.15 | 16.15 | 15.86 | 1,100 |
Feb 21, 2024 | 16.11 | 16.15 | 16.10 | 16.15 | 15.86 | 24,500 |
Feb 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | - |
Feb 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | - |
Feb 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | 975 |
Feb 14, 2024 | 15.90 | 15.94 | 15.90 | 15.94 | 15.66 | 11,300 |
Feb 13, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 500 |
Feb 12, 2024 | 15.91 | 15.91 | 15.90 | 15.90 | 15.62 | 1,800 |
Feb 09, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 700 |
Feb 08, 2024 | 15.98 | 15.98 | 15.90 | 15.90 | 15.62 | 26,500 |
Feb 07, 2024 | 16.00 | 16.00 | 15.72 | 15.90 | 15.62 | 16,900 |
Feb 06, 2024 | 16.00 | 16.03 | 16.00 | 16.03 | 15.74 | 2,500 |
Feb 05, 2024 | 15.97 | 16.00 | 15.88 | 16.00 | 15.72 | 3,400 |
Feb 02, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | 500 |
Feb 01, 2024 | 16.05 | 16.20 | 16.05 | 16.17 | 15.88 | 13,000 |
Jan 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | 600 |
Jan 30, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.48 | - |
Jan 29, 2024 | 15.93 | 15.94 | 15.76 | 15.76 | 15.48 | 3,124 |
Jan 26, 2024 | 15.84 | 16.06 | 15.84 | 16.06 | 15.77 | 500 |
Jan 25, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.48 | 1,904 |
Jan 24, 2024 | 15.62 | 15.89 | 15.62 | 15.89 | 15.61 | 2,889 |
Jan 23, 2024 | 15.67 | 15.69 | 15.67 | 15.68 | 15.40 | 4,450 |
Jan 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 2,500 |
Jan 19, 2024 | 15.33 | 15.66 | 15.33 | 15.66 | 15.38 | 30,839 |
Jan 18, 2024 | 15.48 | 15.64 | 15.48 | 15.64 | 15.36 | 1,904 |
Jan 17, 2024 | 15.35 | 15.55 | 15.35 | 15.50 | 15.22 | 5,601 |
Jan 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - |
Jan 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | 63,600 |
Jan 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | 500 |
Jan 11, 2024 | 15.18 | 15.26 | 15.18 | 15.26 | 14.99 | 2,926 |
Jan 10, 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 14.73 | 1,100 |
Jan 09, 2024 | 15.15 | 15.20 | 15.14 | 15.20 | 14.93 | 6,030 |
Jan 08, 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 14.73 | 3,400 |
Jan 05, 2024 | 14.71 | 14.72 | 14.71 | 14.71 | 14.45 | 27,425 |
Jan 04, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.49 | 500 |
Jan 03, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.49 | 2,300 |
Jan 02, 2024 | 14.80 | 14.89 | 14.75 | 14.75 | 14.49 | 4,655 |
Dec 29, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | 2,838 |
Dec 28, 2023 | 14.50 | 14.72 | 14.50 | 14.55 | 14.29 | 4,064 |
Dec 27, 2023 | 14.56 | 14.81 | 14.50 | 14.81 | 14.55 | 5,375 |
Dec 22, 2023 | 14.50 | 14.65 | 14.50 | 14.52 | 14.26 | 5,750 |
Dec 21, 2023 | 14.53 | 14.75 | 14.35 | 14.64 | 14.38 | 20,979 |
Dec 20, 2023 | 14.34 | 14.34 | 14.00 | 14.30 | 14.05 | 21,707 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |