Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.12 | 17.25 | 17.09 | 17.25 | 17.25 | 3,500 |
May 01, 2024 | 16.97 | 17.02 | 16.96 | 17.02 | 17.02 | 1,300 |
Apr 30, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Apr 29, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Apr 26, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 100 |
Apr 25, 2024 | 16.63 | 16.64 | 16.62 | 16.64 | 16.64 | 9,300 |
Apr 24, 2024 | 16.75 | 16.75 | 16.71 | 16.71 | 16.71 | 300 |
Apr 23, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Apr 22, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Apr 19, 2024 | 16.45 | 16.46 | 16.43 | 16.46 | 16.46 | 10,300 |
Apr 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,600 |
Apr 17, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1,000 |
Apr 16, 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 7,000 |
Apr 15, 2024 | 16.78 | 16.78 | 16.70 | 16.70 | 16.70 | 3,600 |
Apr 12, 2024 | 16.93 | 16.93 | 16.92 | 16.92 | 16.92 | 2,300 |
Apr 11, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 17.07 | 2,200 |
Apr 10, 2024 | 16.95 | 16.98 | 16.94 | 16.94 | 16.94 | 12,200 |
Apr 09, 2024 | 17.01 | 17.01 | 16.97 | 16.97 | 16.97 | 2,900 |
Apr 08, 2024 | 16.91 | 16.96 | 16.91 | 16.96 | 16.96 | 1,100 |
Apr 05, 2024 | 16.85 | 16.86 | 16.84 | 16.86 | 16.86 | 6,200 |
Apr 04, 2024 | 16.85 | 16.85 | 16.76 | 16.77 | 16.77 | 3,600 |
Apr 03, 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.76 | 5,300 |
Apr 02, 2024 | 16.84 | 16.85 | 16.83 | 16.85 | 16.85 | 8,200 |
Apr 01, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Mar 28, 2024 | 16.72 | 16.72 | 16.71 | 16.72 | 16.72 | 4,600 |
Mar 27, 2024 | 16.72 | 16.72 | 16.68 | 16.71 | 16.71 | 3,500 |
Mar 26, 2024 | 16.71 | 16.73 | 16.70 | 16.73 | 16.73 | 4,000 |
Mar 25, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Mar 22, 2024 | 16.72 | 16.72 | 16.71 | 16.72 | 16.72 | 4,600 |
Mar 21, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Mar 20, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1,200 |
Mar 20, 2024 | 0.031 Dividend | |||||
Mar 19, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.65 | 100 |
Mar 18, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.64 | 1,300 |
Mar 15, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.62 | 100 |
Mar 14, 2024 | 16.76 | 16.76 | 16.75 | 16.75 | 16.72 | 1,100 |
Mar 13, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.78 | - |
Mar 12, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.58 | - |
Mar 11, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.56 | - |
Mar 08, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.62 | 2,400 |
Mar 07, 2024 | 16.59 | 16.59 | 16.55 | 16.55 | 16.52 | 10,400 |
Mar 06, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.40 | - |
Mar 05, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.53 | - |
Mar 04, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.50 | - |
Mar 01, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.36 | - |
Feb 29, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.33 | - |
Feb 28, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.36 | 200 |
Feb 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.47 | 1,100 |
Feb 26, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.48 | - |
Feb 23, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.46 | - |
Feb 22, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.32 | - |
Feb 21, 2024 | 16.39 | 16.39 | 16.34 | 16.34 | 16.31 | 600 |
Feb 20, 2024 | 16.26 | 16.36 | 16.26 | 16.34 | 16.31 | 400 |
Feb 16, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.14 | - |
Feb 15, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.11 | - |
Feb 14, 2024 | 16.00 | 16.06 | 16.00 | 16.06 | 16.03 | 4,000 |
Feb 13, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.01 | 500 |
Feb 12, 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 15.97 | 5,000 |
Feb 09, 2024 | 15.92 | 15.98 | 15.88 | 15.96 | 15.93 | 10,100 |
Feb 08, 2024 | 15.99 | 15.99 | 15.92 | 15.92 | 15.89 | 10,600 |
Feb 07, 2024 | 16.07 | 16.07 | 16.06 | 16.06 | 16.03 | 3,200 |
Feb 06, 2024 | 16.02 | 16.02 | 16.00 | 16.00 | 15.97 | 2,400 |
Feb 05, 2024 | 15.70 | 15.82 | 15.70 | 15.82 | 15.79 | 8,100 |
Feb 02, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.62 | - |
Feb 01, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.52 | - |
Jan 31, 2024 | 15.53 | 15.57 | 15.53 | 15.57 | 15.54 | 1,100 |
Jan 30, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.68 | - |
Jan 29, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.74 | - |
Jan 26, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.74 | - |
Jan 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.82 | - |
Jan 24, 2024 | 15.74 | 15.80 | 15.73 | 15.80 | 15.77 | 20,800 |
Jan 23, 2024 | 15.54 | 15.55 | 15.54 | 15.55 | 15.52 | 8,700 |
Jan 22, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.41 | 6,500 |
Jan 19, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | - |
Jan 18, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.31 | - |
Jan 17, 2024 | 15.30 | 15.31 | 15.30 | 15.30 | 15.27 | 9,400 |
Jan 16, 2024 | 15.62 | 15.62 | 15.60 | 15.60 | 15.57 | 9,900 |
Jan 15, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.79 | - |
Jan 12, 2024 | 15.91 | 15.91 | 15.81 | 15.81 | 15.78 | 8,000 |
Jan 11, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.61 | - |
Jan 10, 2024 | 15.65 | 15.65 | 15.63 | 15.65 | 15.62 | 1,500 |
Jan 09, 2024 | 15.75 | 15.75 | 15.67 | 15.67 | 15.64 | 1,900 |
Jan 08, 2024 | 15.85 | 15.85 | 15.83 | 15.83 | 15.80 | 400 |
Jan 05, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.79 | - |
Jan 04, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.79 | 100 |
Jan 03, 2024 | 15.79 | 15.82 | 15.79 | 15.82 | 15.79 | 3,000 |
Jan 02, 2024 | 15.96 | 15.96 | 15.94 | 15.95 | 15.92 | 5,400 |
Dec 29, 2023 | 16.03 | 16.03 | 15.96 | 15.96 | 15.93 | 8,500 |
Dec 28, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.97 | 1,200 |
Dec 28, 2023 | 0.055 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |