Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | 798 |
May 02, 2024 | 17.25 | 17.28 | 17.25 | 17.25 | 17.25 | 1,600 |
May 01, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1,000 |
Apr 30, 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 3,850 |
Apr 30, 2024 | 0.4242 Dividend | |||||
Apr 29, 2024 | 17.59 | 17.70 | 17.45 | 17.50 | 17.08 | 5,775 |
Apr 26, 2024 | 17.25 | 17.40 | 17.25 | 17.37 | 16.95 | 1,400 |
Apr 25, 2024 | 17.19 | 17.19 | 17.18 | 17.18 | 16.76 | 1,100 |
Apr 24, 2024 | 17.24 | 17.74 | 17.13 | 17.74 | 17.31 | 4,846 |
Apr 23, 2024 | 17.24 | 17.24 | 17.12 | 17.12 | 16.71 | 600 |
Apr 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.69 | 150 |
Apr 19, 2024 | 17.00 | 17.15 | 16.95 | 16.95 | 16.54 | 3,025 |
Apr 18, 2024 | 17.12 | 17.12 | 17.02 | 17.02 | 16.61 | 900 |
Apr 17, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.39 | - |
Apr 16, 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.39 | 1,077 |
Apr 15, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.37 | 900 |
Apr 12, 2024 | 16.56 | 16.79 | 16.56 | 16.79 | 16.38 | 1,201 |
Apr 11, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.15 | 300 |
Apr 10, 2024 | 16.55 | 16.55 | 16.50 | 16.50 | 16.10 | 5,500 |
Apr 09, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | 290 |
Apr 08, 2024 | 16.50 | 16.50 | 16.38 | 16.50 | 16.10 | 7,035 |
Apr 05, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | 500 |
Apr 04, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | 269 |
Apr 03, 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.10 | 2,029 |
Apr 02, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | 200 |
Apr 01, 2024 | 16.44 | 16.50 | 16.42 | 16.50 | 16.10 | 2,025 |
Mar 28, 2024 | 16.44 | 16.44 | 16.43 | 16.43 | 16.03 | 400 |
Mar 27, 2024 | 16.40 | 16.44 | 16.34 | 16.44 | 16.04 | 2,400 |
Mar 26, 2024 | 16.25 | 16.43 | 16.25 | 16.43 | 16.03 | 1,200 |
Mar 25, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.03 | 300 |
Mar 22, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.04 | 101 |
Mar 21, 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 16.00 | 1,753 |
Mar 20, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.71 | - |
Mar 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.71 | 400 |
Mar 18, 2024 | 16.25 | 16.25 | 16.18 | 16.18 | 15.79 | 1,000 |
Mar 15, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.79 | 579 |
Mar 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | 550 |
Mar 13, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.95 | 200 |
Mar 12, 2024 | 16.21 | 16.21 | 16.20 | 16.20 | 15.81 | 578 |
Mar 11, 2024 | 16.21 | 16.21 | 16.06 | 16.06 | 15.67 | 1,000 |
Mar 08, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.66 | - |
Mar 07, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.66 | - |
Mar 06, 2024 | 16.20 | 16.20 | 16.05 | 16.05 | 15.66 | 1,325 |
Mar 05, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | 174 |
Mar 04, 2024 | 16.25 | 16.30 | 16.25 | 16.30 | 15.90 | 231 |
Mar 01, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 15.90 | 2,760 |
Feb 29, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | - |
Feb 28, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | 1,100 |
Feb 27, 2024 | 16.86 | 16.86 | 16.45 | 16.45 | 16.05 | 1,000 |
Feb 26, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.99 | - |
Feb 23, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.99 | - |
Feb 22, 2024 | 16.26 | 16.39 | 16.26 | 16.39 | 15.99 | 700 |
Feb 21, 2024 | 16.26 | 16.40 | 16.26 | 16.40 | 16.00 | 650 |
Feb 20, 2024 | 16.35 | 16.35 | 16.34 | 16.34 | 15.94 | 429 |
Feb 16, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.43 | 101 |
Feb 15, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.00 | 203 |
Feb 14, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.00 | 300 |
Feb 13, 2024 | 16.58 | 16.58 | 16.34 | 16.34 | 15.94 | 200 |
Feb 12, 2024 | 16.60 | 16.68 | 16.58 | 16.68 | 16.28 | 1,250 |
Feb 09, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | - |
Feb 08, 2024 | 16.51 | 16.60 | 16.51 | 16.60 | 16.20 | 800 |
Feb 07, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.21 | 500 |
Feb 06, 2024 | 16.65 | 16.70 | 16.65 | 16.70 | 16.30 | 3,200 |
Feb 05, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.30 | 412 |
Feb 02, 2024 | 17.08 | 17.08 | 17.00 | 17.00 | 16.59 | 2,915 |
Feb 01, 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.39 | 750 |
Jan 31, 2024 | 16.79 | 16.90 | 16.49 | 16.75 | 16.34 | 4,147 |
Jan 31, 2024 | 0.4408 Dividend | |||||
Jan 30, 2024 | 16.86 | 17.00 | 16.86 | 17.00 | 16.16 | 1,510 |
Jan 29, 2024 | 16.90 | 16.90 | 16.86 | 16.86 | 16.02 | 500 |
Jan 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 15.95 | 300 |
Jan 25, 2024 | 16.23 | 16.60 | 16.20 | 16.60 | 15.78 | 2,700 |
Jan 24, 2024 | 16.65 | 16.78 | 16.65 | 16.78 | 15.95 | 1,900 |
Jan 23, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.78 | 100 |
Jan 22, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 15.78 | 6,877 |
Jan 19, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.44 | 3,700 |
Jan 18, 2024 | 16.20 | 16.20 | 16.00 | 16.01 | 15.22 | 1,520 |
Jan 17, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.44 | - |
Jan 16, 2024 | 16.20 | 16.24 | 16.20 | 16.24 | 15.44 | 1,101 |
Jan 15, 2024 | 16.15 | 16.28 | 16.15 | 16.28 | 15.47 | 2,200 |
Jan 12, 2024 | 16.15 | 16.19 | 16.15 | 16.15 | 15.35 | 2,200 |
Jan 11, 2024 | 16.29 | 16.29 | 15.78 | 16.00 | 15.21 | 4,075 |
Jan 10, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.40 | 500 |
Jan 09, 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 15.30 | 800 |
Jan 08, 2024 | 16.00 | 16.24 | 16.00 | 16.24 | 15.44 | 602 |
Jan 05, 2024 | 15.70 | 16.00 | 15.70 | 16.00 | 15.21 | 6,800 |
Jan 04, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.92 | - |
Jan 03, 2024 | 15.69 | 15.71 | 15.60 | 15.70 | 14.92 | 1,900 |
Jan 02, 2024 | 15.14 | 15.14 | 15.00 | 15.00 | 14.26 | 1,925 |
Dec 29, 2023 | 15.39 | 15.39 | 15.10 | 15.10 | 14.35 | 2,311 |
Dec 28, 2023 | 15.11 | 15.11 | 15.10 | 15.10 | 14.35 | 400 |
Dec 27, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.14 | 100 |
Dec 22, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.11 | 100 |
Dec 21, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.03 | 600 |
Dec 20, 2023 | 15.02 | 15.02 | 14.76 | 14.76 | 14.03 | 300 |
Dec 19, 2023 | 15.17 | 15.17 | 14.99 | 14.99 | 14.25 | 8,550 |
Dec 18, 2023 | 15.35 | 15.40 | 15.25 | 15.25 | 14.49 | 1,200 |
Dec 15, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 14.64 | 800 |
Dec 14, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 14.64 | 300 |
Dec 13, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 14.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |