Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 200 |
May 14, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
May 13, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
May 10, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 100 |
May 09, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 100 |
May 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
May 07, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
May 06, 2024 | 16.00 | 16.00 | 15.84 | 16.00 | 16.00 | 600 |
May 03, 2024 | 15.94 | 15.94 | 15.36 | 15.36 | 15.36 | 1,400 |
May 02, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
May 01, 2024 | 15.75 | 15.95 | 15.75 | 15.95 | 15.95 | 1,800 |
Apr 30, 2024 | 15.31 | 15.50 | 15.30 | 15.30 | 15.30 | 1,400 |
Apr 29, 2024 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 200 |
Apr 26, 2024 | 15.83 | 15.83 | 15.80 | 15.80 | 15.80 | 400 |
Apr 25, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 200 |
Apr 24, 2024 | 15.84 | 15.84 | 15.31 | 15.80 | 15.80 | 3,000 |
Apr 23, 2024 | 16.35 | 16.59 | 16.35 | 16.59 | 16.59 | 1,000 |
Apr 22, 2024 | 16.55 | 16.62 | 15.74 | 15.74 | 15.74 | 12,400 |
Apr 19, 2024 | 16.55 | 16.62 | 16.55 | 16.62 | 16.62 | 4,500 |
Apr 18, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Apr 17, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Apr 16, 2024 | 16.55 | 16.70 | 16.55 | 16.59 | 16.59 | 1,400 |
Apr 15, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 12, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 12, 2024 | 0.23 Dividend | |||||
Apr 11, 2024 | 16.60 | 16.60 | 16.55 | 16.55 | 16.32 | 1,600 |
Apr 10, 2024 | 16.65 | 16.90 | 16.60 | 16.60 | 16.37 | 4,300 |
Apr 09, 2024 | 16.64 | 16.68 | 16.64 | 16.68 | 16.45 | 800 |
Apr 08, 2024 | 16.64 | 16.64 | 16.60 | 16.60 | 16.37 | 1,300 |
Apr 05, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.41 | 400 |
Apr 04, 2024 | 16.60 | 16.60 | 16.59 | 16.60 | 16.37 | 1,200 |
Apr 03, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.32 | 700 |
Apr 02, 2024 | 16.55 | 16.58 | 16.55 | 16.58 | 16.35 | 1,100 |
Apr 01, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.33 | - |
Mar 28, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.33 | 600 |
Mar 27, 2024 | 16.70 | 16.74 | 16.55 | 16.70 | 16.47 | 3,600 |
Mar 26, 2024 | 16.55 | 16.59 | 16.55 | 16.59 | 16.36 | 9,400 |
Mar 25, 2024 | 16.27 | 16.55 | 16.25 | 16.55 | 16.32 | 1,700 |
Mar 22, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.96 | - |
Mar 21, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.96 | - |
Mar 20, 2024 | 16.89 | 16.89 | 16.00 | 16.18 | 15.96 | 800 |
Mar 19, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
Mar 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
Mar 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
Mar 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
Mar 13, 2024 | 16.34 | 16.50 | 16.16 | 16.50 | 16.27 | 1,900 |
Mar 12, 2024 | 16.25 | 16.34 | 16.25 | 16.34 | 16.11 | 1,100 |
Mar 11, 2024 | 16.10 | 16.15 | 16.01 | 16.01 | 15.79 | 2,600 |
Mar 08, 2024 | 16.51 | 16.60 | 16.25 | 16.50 | 16.27 | 3,100 |
Mar 07, 2024 | 16.92 | 16.96 | 16.92 | 16.96 | 16.72 | 300 |
Mar 06, 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.37 | 1,100 |
Mar 05, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.52 | 100 |
Mar 04, 2024 | 17.00 | 17.00 | 16.52 | 16.52 | 16.29 | 3,700 |
Mar 01, 2024 | 16.75 | 17.00 | 16.70 | 17.00 | 16.76 | 400 |
Feb 29, 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.52 | 600 |
Feb 28, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.82 | - |
Feb 27, 2024 | 17.12 | 17.12 | 17.06 | 17.06 | 16.82 | 800 |
Feb 26, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.15 | 200 |
Feb 23, 2024 | 17.00 | 17.40 | 16.70 | 17.40 | 17.16 | 1,500 |
Feb 22, 2024 | 17.39 | 17.39 | 16.70 | 16.70 | 16.47 | 2,300 |
Feb 21, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.11 | 500 |
Feb 20, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.82 | 400 |
Feb 16, 2024 | 17.37 | 17.37 | 17.05 | 17.05 | 16.81 | 1,100 |
Feb 15, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.12 | 500 |
Feb 14, 2024 | 17.30 | 17.36 | 17.30 | 17.36 | 17.12 | 500 |
Feb 13, 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.76 | 1,900 |
Feb 12, 2024 | 17.17 | 17.17 | 17.08 | 17.08 | 16.84 | 900 |
Feb 09, 2024 | 17.20 | 17.20 | 17.15 | 17.15 | 16.91 | 700 |
Feb 08, 2024 | 17.50 | 17.50 | 17.08 | 17.16 | 16.92 | 1,300 |
Feb 07, 2024 | 18.04 | 18.04 | 17.50 | 17.50 | 17.26 | 700 |
Feb 06, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.74 | - |
Feb 05, 2024 | 18.10 | 18.10 | 17.98 | 17.99 | 17.74 | 3,000 |
Feb 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | 2,400 |
Feb 01, 2024 | 20.00 | 20.00 | 17.91 | 18.20 | 17.95 | 6,400 |
Jan 31, 2024 | 17.96 | 17.96 | 17.90 | 17.90 | 17.65 | 900 |
Jan 30, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | 200 |
Jan 29, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.66 | - |
Jan 26, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.66 | 100 |
Jan 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
Jan 24, 2024 | 17.76 | 18.00 | 17.70 | 18.00 | 17.75 | 3,400 |
Jan 23, 2024 | 17.60 | 17.83 | 17.50 | 17.50 | 17.26 | 400 |
Jan 22, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | - |
Jan 19, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | - |
Jan 18, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | - |
Jan 17, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | 600 |
Jan 16, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.72 | - |
Jan 12, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.72 | 100 |
Jan 11, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | 300 |
Jan 11, 2024 | 0.23 Dividend | |||||
Jan 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
Jan 09, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
Jan 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
Jan 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | 600 |
Jan 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
Jan 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
Jan 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
Dec 29, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | 400 |
Dec 28, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
Dec 27, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | 100 |
Dec 26, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |