Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 17.06 | 17.15 | 17.06 | 17.06 | 17.06 | 21,862 |
May 09, 2024 | 17.03 | 17.18 | 17.03 | 17.05 | 17.05 | 780 |
May 08, 2024 | 17.13 | 17.14 | 17.05 | 17.05 | 17.05 | 3,000 |
May 07, 2024 | 17.10 | 17.12 | 17.05 | 17.05 | 17.05 | 3,391 |
May 06, 2024 | 17.11 | 17.11 | 17.06 | 17.06 | 17.06 | 3,200 |
May 03, 2024 | 17.15 | 17.26 | 17.01 | 17.01 | 17.01 | 4,990 |
May 02, 2024 | 16.75 | 17.13 | 16.75 | 17.13 | 17.13 | 8,150 |
May 01, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 6,201 |
Apr 30, 2024 | 16.84 | 16.95 | 16.84 | 16.92 | 16.92 | 6,091 |
Apr 29, 2024 | 16.71 | 16.78 | 16.71 | 16.78 | 16.78 | 2,976 |
Apr 26, 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.72 | 4,686 |
Apr 25, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 600 |
Apr 24, 2024 | 16.59 | 16.71 | 16.59 | 16.60 | 16.60 | 3,659 |
Apr 23, 2024 | 16.66 | 16.66 | 16.60 | 16.60 | 16.60 | 2,000 |
Apr 22, 2024 | 16.71 | 16.72 | 16.62 | 16.62 | 16.62 | 6,000 |
Apr 19, 2024 | 16.60 | 16.71 | 16.59 | 16.71 | 16.71 | 10,768 |
Apr 18, 2024 | 16.60 | 16.61 | 16.60 | 16.60 | 16.60 | 4,800 |
Apr 17, 2024 | 16.55 | 16.64 | 16.55 | 16.63 | 16.63 | 1,800 |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 16.64 | 16.64 | 16.63 | 16.63 | 16.63 | 2,700 |
Apr 12, 2024 | 16.77 | 16.77 | 16.71 | 16.71 | 16.71 | 3,822 |
Apr 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 783 |
Apr 10, 2024 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | 5,090 |
Apr 09, 2024 | 16.79 | 16.81 | 16.79 | 16.80 | 16.80 | 2,200 |
Apr 08, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
Apr 05, 2024 | 16.69 | 16.80 | 16.69 | 16.70 | 16.70 | 3,792 |
Apr 04, 2024 | 16.69 | 16.69 | 16.64 | 16.69 | 16.69 | 4,637 |
Apr 03, 2024 | 16.63 | 16.64 | 16.63 | 16.64 | 16.64 | 2,900 |
Apr 02, 2024 | 16.61 | 16.61 | 16.60 | 16.60 | 16.60 | 1,800 |
Apr 01, 2024 | 16.52 | 16.52 | 16.39 | 16.39 | 16.39 | 13,226 |
Mar 28, 2024 | 16.51 | 16.55 | 16.50 | 16.55 | 16.55 | 6,557 |
Mar 27, 2024 | 16.47 | 16.62 | 16.46 | 16.62 | 16.62 | 6,213 |
Mar 26, 2024 | 16.45 | 16.48 | 16.42 | 16.48 | 16.48 | 2,300 |
Mar 25, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 5,000 |
Mar 22, 2024 | 16.43 | 16.44 | 16.43 | 16.44 | 16.44 | 1,200 |
Mar 21, 2024 | 16.41 | 16.45 | 16.40 | 16.45 | 16.45 | 3,584 |
Mar 20, 2024 | 16.35 | 16.44 | 16.34 | 16.40 | 16.40 | 4,609 |
Mar 19, 2024 | 16.35 | 16.36 | 16.35 | 16.36 | 16.36 | 400 |
Mar 18, 2024 | 16.27 | 16.33 | 16.27 | 16.33 | 16.33 | 1,200 |
Mar 15, 2024 | 16.26 | 16.29 | 16.26 | 16.29 | 16.29 | 3,900 |
Mar 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 600 |
Mar 13, 2024 | 16.19 | 16.25 | 16.19 | 16.25 | 16.25 | 6,600 |
Mar 12, 2024 | 16.08 | 16.20 | 16.08 | 16.19 | 16.19 | 500 |
Mar 11, 2024 | 16.11 | 16.23 | 16.08 | 16.23 | 16.23 | 5,736 |
Mar 08, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3,000 |
Mar 07, 2024 | 16.13 | 16.13 | 16.08 | 16.09 | 16.09 | 5,900 |
Mar 06, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 100 |
Mar 05, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 300 |
Mar 04, 2024 | 16.16 | 16.20 | 16.15 | 16.16 | 16.16 | 3,651 |
Mar 01, 2024 | 15.99 | 16.15 | 15.99 | 16.15 | 16.15 | 2,900 |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 16.24 | 16.24 | 15.95 | 15.95 | 15.95 | 500 |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 15.95 | 16.03 | 15.93 | 15.95 | 15.95 | 3,767 |
Feb 22, 2024 | 15.97 | 15.97 | 15.95 | 15.96 | 15.96 | 3,700 |
Feb 21, 2024 | 15.97 | 15.99 | 15.97 | 15.99 | 15.99 | 700 |
Feb 20, 2024 | 15.97 | 16.03 | 15.97 | 16.03 | 16.03 | 1,213 |
Feb 16, 2024 | 16.00 | 16.10 | 15.97 | 15.97 | 15.97 | 3,536 |
Feb 15, 2024 | 16.04 | 16.08 | 15.95 | 16.08 | 16.08 | 3,950 |
Feb 14, 2024 | 16.10 | 16.10 | 15.99 | 16.00 | 16.00 | 4,213 |
Feb 14, 2024 | 0.18644 Dividend | |||||
Feb 13, 2024 | 16.23 | 16.26 | 16.19 | 16.20 | 16.01 | 4,300 |
Feb 12, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.91 | 800 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 16.35 | 16.36 | 16.25 | 16.25 | 16.06 | 71,550 |
Feb 07, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.16 | 3,800 |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 16.37 | 16.40 | 16.35 | 16.40 | 16.21 | 29,500 |
Feb 02, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.25 | 600 |
Feb 01, 2024 | 16.10 | 16.43 | 16.10 | 16.43 | 16.24 | 2,420 |
Jan 31, 2024 | 16.17 | 16.17 | 16.15 | 16.15 | 15.96 | 6,800 |
Jan 30, 2024 | 16.12 | 16.40 | 16.10 | 16.20 | 16.01 | 7,375 |
Jan 29, 2024 | 16.03 | 16.17 | 16.03 | 16.17 | 15.98 | 13,786 |
Jan 26, 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 15.86 | 400 |
Jan 25, 2024 | 16.03 | 16.03 | 15.95 | 15.95 | 15.77 | 4,963 |
Jan 24, 2024 | 16.00 | 16.02 | 15.91 | 16.02 | 15.84 | 8,004 |
Jan 23, 2024 | 15.90 | 16.02 | 15.75 | 16.02 | 15.84 | 1,720 |
Jan 22, 2024 | 15.91 | 16.00 | 15.91 | 15.92 | 15.74 | 5,734 |
Jan 19, 2024 | 16.03 | 16.10 | 15.96 | 15.96 | 15.78 | 16,913 |
Jan 18, 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 15.82 | 5,957 |
Jan 17, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.67 | 7,203 |
Jan 16, 2024 | 15.64 | 15.85 | 15.64 | 15.85 | 15.67 | 4,032 |
Jan 15, 2024 | 15.54 | 15.62 | 15.50 | 15.60 | 15.42 | 5,203 |
Jan 12, 2024 | 15.62 | 15.62 | 15.46 | 15.46 | 15.28 | 1,300 |
Jan 11, 2024 | 15.41 | 15.61 | 15.41 | 15.61 | 15.43 | 3,600 |
Jan 10, 2024 | 15.26 | 15.40 | 15.26 | 15.36 | 15.18 | 5,098 |
Jan 09, 2024 | 15.29 | 15.36 | 15.29 | 15.36 | 15.18 | 13,068 |
Jan 08, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.92 | 100 |
Jan 05, 2024 | 14.80 | 15.00 | 14.80 | 14.88 | 14.71 | 2,100 |
Jan 04, 2024 | 14.93 | 14.93 | 14.80 | 14.90 | 14.73 | 2,000 |
Jan 03, 2024 | 14.67 | 15.01 | 14.67 | 14.95 | 14.78 | 2,800 |
Jan 02, 2024 | 14.70 | 14.76 | 14.70 | 14.75 | 14.58 | 7,500 |
Dec 29, 2023 | 14.37 | 14.49 | 14.37 | 14.49 | 14.32 | 12,800 |
Dec 28, 2023 | 14.22 | 14.44 | 14.22 | 14.39 | 14.22 | 900 |
Dec 27, 2023 | 14.30 | 14.30 | 14.24 | 14.25 | 14.09 | 21,633 |
Dec 22, 2023 | 14.22 | 14.40 | 14.22 | 14.26 | 14.10 | 3,003 |
Dec 21, 2023 | 14.23 | 14.30 | 14.23 | 14.29 | 14.13 | 4,219 |
Dec 20, 2023 | 14.25 | 14.27 | 14.21 | 14.21 | 14.05 | 2,946 |
Dec 19, 2023 | 14.40 | 14.40 | 14.22 | 14.22 | 14.06 | 53,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |