Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.54 | 17.55 | 17.53 | 17.55 | 17.55 | 2,000 |
Apr 30, 2024 | 17.42 | 17.52 | 17.41 | 17.52 | 17.52 | 11,140 |
Apr 29, 2024 | 17.37 | 17.49 | 17.36 | 17.49 | 17.49 | 7,359 |
Apr 26, 2024 | 17.21 | 17.41 | 17.20 | 17.40 | 17.40 | 101,830 |
Apr 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 5,300 |
Apr 24, 2024 | 17.19 | 17.25 | 17.19 | 17.25 | 17.25 | 8,592 |
Apr 23, 2024 | 17.18 | 17.25 | 17.17 | 17.17 | 17.17 | 2,385 |
Apr 22, 2024 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | 4,100 |
Apr 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,637 |
Apr 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,400 |
Apr 17, 2024 | 17.09 | 17.20 | 17.09 | 17.20 | 17.20 | 101,684 |
Apr 16, 2024 | 17.19 | 17.19 | 17.07 | 17.09 | 17.09 | 15,393 |
Apr 15, 2024 | 17.25 | 17.31 | 17.13 | 17.13 | 17.13 | 21,399 |
Apr 12, 2024 | 17.27 | 17.29 | 17.25 | 17.25 | 17.25 | 173,200 |
Apr 11, 2024 | 17.29 | 17.39 | 17.25 | 17.39 | 17.39 | 181,808 |
Apr 10, 2024 | 17.28 | 17.28 | 17.25 | 17.25 | 17.25 | 2,400 |
Apr 09, 2024 | 17.28 | 17.31 | 17.28 | 17.30 | 17.30 | 29,276 |
Apr 08, 2024 | 17.25 | 17.30 | 17.25 | 17.29 | 17.29 | 6,400 |
Apr 05, 2024 | 17.25 | 17.31 | 17.25 | 17.25 | 17.25 | 22,606 |
Apr 04, 2024 | 17.26 | 17.26 | 17.25 | 17.25 | 17.25 | 2,307 |
Apr 03, 2024 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 5,347 |
Apr 02, 2024 | 17.08 | 17.26 | 17.08 | 17.20 | 17.20 | 12,350 |
Apr 01, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 600 |
Mar 28, 2024 | 17.08 | 17.09 | 17.05 | 17.06 | 17.06 | 2,600 |
Mar 27, 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 17.07 | 607 |
Mar 26, 2024 | 17.02 | 17.03 | 17.02 | 17.02 | 17.02 | 4,800 |
Mar 25, 2024 | 17.12 | 17.12 | 16.99 | 16.99 | 16.99 | 59,926 |
Mar 22, 2024 | 17.10 | 17.12 | 17.09 | 17.09 | 17.09 | 11,353 |
Mar 21, 2024 | 17.06 | 17.09 | 17.02 | 17.09 | 17.09 | 4,945 |
Mar 20, 2024 | 17.05 | 17.06 | 17.04 | 17.06 | 17.06 | 9,243 |
Mar 19, 2024 | 17.00 | 17.04 | 16.99 | 17.04 | 17.04 | 7,300 |
Mar 18, 2024 | 16.99 | 16.99 | 16.96 | 16.99 | 16.99 | 11,440 |
Mar 15, 2024 | 16.97 | 16.98 | 16.95 | 16.98 | 16.98 | 28,100 |
Mar 14, 2024 | 16.91 | 16.95 | 16.90 | 16.95 | 16.95 | 1,741 |
Mar 13, 2024 | 16.95 | 16.97 | 16.92 | 16.92 | 16.92 | 6,500 |
Mar 12, 2024 | 16.85 | 16.92 | 16.85 | 16.92 | 16.92 | 1,326 |
Mar 11, 2024 | 16.85 | 16.94 | 16.85 | 16.93 | 16.93 | 3,700 |
Mar 08, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1,000 |
Mar 07, 2024 | 16.85 | 16.85 | 16.83 | 16.85 | 16.85 | 47,200 |
Mar 06, 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 16.84 | 3,300 |
Mar 05, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 190 |
Mar 04, 2024 | 16.96 | 16.96 | 16.81 | 16.81 | 16.81 | 4,490 |
Mar 01, 2024 | 16.85 | 16.86 | 16.77 | 16.80 | 16.80 | 71,200 |
Feb 29, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 562 |
Feb 28, 2024 | 16.82 | 16.82 | 16.75 | 16.80 | 16.80 | 168,800 |
Feb 27, 2024 | 16.79 | 16.83 | 16.77 | 16.77 | 16.77 | 52,900 |
Feb 26, 2024 | 16.79 | 16.80 | 16.75 | 16.75 | 16.75 | 6,306 |
Feb 23, 2024 | 16.85 | 16.85 | 16.78 | 16.78 | 16.78 | 3,616 |
Feb 22, 2024 | 16.76 | 16.82 | 16.76 | 16.82 | 16.82 | 3,400 |
Feb 21, 2024 | 16.84 | 16.85 | 16.79 | 16.81 | 16.81 | 2,965 |
Feb 20, 2024 | 16.80 | 16.80 | 16.75 | 16.77 | 16.77 | 2,577 |
Feb 16, 2024 | 16.85 | 16.85 | 16.76 | 16.80 | 16.80 | 12,900 |
Feb 15, 2024 | 16.86 | 16.87 | 16.70 | 16.87 | 16.87 | 18,533 |
Feb 14, 2024 | 16.77 | 16.86 | 16.75 | 16.75 | 16.75 | 60,403 |
Feb 14, 2024 | 0.24613 Dividend | |||||
Feb 13, 2024 | 16.95 | 17.02 | 16.88 | 17.02 | 16.77 | 9,751 |
Feb 12, 2024 | 16.89 | 16.93 | 16.88 | 16.93 | 16.69 | 1,800 |
Feb 09, 2024 | 16.84 | 16.95 | 16.84 | 16.86 | 16.62 | 9,500 |
Feb 08, 2024 | 16.80 | 16.88 | 16.80 | 16.84 | 16.60 | 1,575 |
Feb 07, 2024 | 16.91 | 16.91 | 16.85 | 16.90 | 16.66 | 56,941 |
Feb 06, 2024 | 16.95 | 16.95 | 16.83 | 16.92 | 16.68 | 5,907 |
Feb 05, 2024 | 17.01 | 17.01 | 16.87 | 16.90 | 16.66 | 31,910 |
Feb 02, 2024 | 16.99 | 17.10 | 16.86 | 17.05 | 16.80 | 16,646 |
Feb 01, 2024 | 16.76 | 16.80 | 16.37 | 16.80 | 16.56 | 9,739 |
Jan 31, 2024 | 16.85 | 16.85 | 16.70 | 16.70 | 16.46 | 3,400 |
Jan 30, 2024 | 16.86 | 16.86 | 16.77 | 16.77 | 16.53 | 2,300 |
Jan 29, 2024 | 16.62 | 16.68 | 16.61 | 16.68 | 16.44 | 9,476 |
Jan 26, 2024 | 16.49 | 16.57 | 16.48 | 16.57 | 16.33 | 23,800 |
Jan 25, 2024 | 16.47 | 16.50 | 16.47 | 16.48 | 16.24 | 32,440 |
Jan 24, 2024 | 16.42 | 16.46 | 16.41 | 16.46 | 16.22 | 5,880 |
Jan 23, 2024 | 16.43 | 16.43 | 16.36 | 16.41 | 16.17 | 6,750 |
Jan 22, 2024 | 16.34 | 16.44 | 16.34 | 16.36 | 16.12 | 4,914 |
Jan 19, 2024 | 16.28 | 16.44 | 16.28 | 16.30 | 16.06 | 35,165 |
Jan 18, 2024 | 16.26 | 16.30 | 16.24 | 16.28 | 16.04 | 5,953 |
Jan 17, 2024 | 16.18 | 16.21 | 16.17 | 16.17 | 15.94 | 11,531 |
Jan 16, 2024 | 16.04 | 16.15 | 16.04 | 16.15 | 15.92 | 41,283 |
Jan 15, 2024 | 15.98 | 16.05 | 15.98 | 16.05 | 15.82 | 2,200 |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.60 | 200 |
Jan 10, 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 15.55 | 1,629 |
Jan 09, 2024 | 16.00 | 16.00 | 15.76 | 15.77 | 15.54 | 1,715 |
Jan 08, 2024 | 15.62 | 15.72 | 15.62 | 15.71 | 15.48 | 44,204 |
Jan 05, 2024 | 15.79 | 15.80 | 15.65 | 15.72 | 15.49 | 23,530 |
Jan 04, 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 15.28 | 30,200 |
Jan 03, 2024 | 15.68 | 15.68 | 15.53 | 15.54 | 15.32 | 1,643 |
Jan 02, 2024 | 15.33 | 15.51 | 15.33 | 15.51 | 15.29 | 11,100 |
Dec 29, 2023 | 15.15 | 15.33 | 15.14 | 15.33 | 15.11 | 97,283 |
Dec 28, 2023 | 15.10 | 15.15 | 15.10 | 15.11 | 14.89 | 16,700 |
Dec 27, 2023 | 15.02 | 15.03 | 15.01 | 15.01 | 14.79 | 2,800 |
Dec 22, 2023 | 15.06 | 15.13 | 15.04 | 15.06 | 14.84 | 2,400 |
Dec 21, 2023 | 15.04 | 15.05 | 15.03 | 15.03 | 14.81 | 1,250 |
Dec 20, 2023 | 15.03 | 15.03 | 15.01 | 15.02 | 14.80 | 2,087 |
Dec 19, 2023 | 15.22 | 15.30 | 15.18 | 15.20 | 14.98 | 7,653 |
Dec 18, 2023 | 15.03 | 15.26 | 15.02 | 15.26 | 15.04 | 3,214 |
Dec 15, 2023 | 15.32 | 15.34 | 15.05 | 15.05 | 14.83 | 16,802 |
Dec 14, 2023 | 15.11 | 15.36 | 15.11 | 15.33 | 15.11 | 6,408 |
Dec 13, 2023 | 14.95 | 15.11 | 14.95 | 15.11 | 14.89 | 17,846 |
Dec 12, 2023 | 15.07 | 15.07 | 15.00 | 15.00 | 14.78 | 2,392 |
Dec 11, 2023 | 15.15 | 15.15 | 15.07 | 15.07 | 14.85 | 4,037 |
Dec 08, 2023 | 15.15 | 15.15 | 15.11 | 15.11 | 14.89 | 3,730 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |