Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Apr 30, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 3,000 |
Apr 29, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Apr 29, 2024 | 0.05 Dividend | |||||
Apr 26, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | 1,500 |
Apr 25, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
Apr 24, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
Apr 23, 2024 | 16.55 | 16.55 | 16.54 | 16.54 | 16.49 | 5,100 |
Apr 22, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.43 | - |
Apr 19, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | - |
Apr 18, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.41 | - |
Apr 17, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.39 | 1,000 |
Apr 16, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | - |
Apr 15, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
Apr 12, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
Apr 11, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
Apr 10, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.69 | - |
Apr 09, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
Apr 08, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | - |
Apr 05, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 1,500 |
Apr 04, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
Apr 03, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.60 | - |
Apr 02, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
Apr 01, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
Mar 28, 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.72 | 1,400 |
Mar 27, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | - |
Mar 25, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.64 | - |
Mar 22, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.64 | - |
Mar 21, 2024 | 16.73 | 16.73 | 16.72 | 16.72 | 16.62 | 7,000 |
Mar 20, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | - |
Mar 19, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - |
Mar 18, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | - |
Mar 15, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 200 |
Mar 14, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | - |
Mar 13, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | - |
Mar 12, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | - |
Mar 11, 2024 | 16.62 | 16.65 | 16.61 | 16.65 | 16.55 | 4,200 |
Mar 08, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.54 | - |
Mar 07, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - |
Mar 06, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.52 | 1,200 |
Mar 05, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.48 | 200 |
Mar 04, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | - |
Mar 01, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | - |
Feb 29, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | 2,600 |
Feb 28, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | 1,000 |
Feb 28, 2024 | 0.05 Dividend | |||||
Feb 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
Feb 26, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.41 | - |
Feb 23, 2024 | 16.55 | 16.56 | 16.55 | 16.56 | 16.41 | 1,500 |
Feb 22, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | 1,600 |
Feb 21, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | - |
Feb 20, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | - |
Feb 16, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.33 | - |
Feb 15, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
Feb 14, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
Feb 13, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | 300 |
Feb 12, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.28 | - |
Feb 09, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | 1,500 |
Feb 08, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
Feb 07, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.31 | - |
Feb 06, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | - |
Feb 05, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
Feb 02, 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.34 | 1,700 |
Feb 01, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.42 | 1,500 |
Jan 31, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
Jan 30, 2024 | 16.52 | 16.53 | 16.52 | 16.53 | 16.38 | 4,300 |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 29, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | 4,500 |
Jan 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
Jan 25, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
Jan 24, 2024 | 16.37 | 16.45 | 16.37 | 16.45 | 16.25 | 7,100 |
Jan 23, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.27 | 700 |
Jan 22, 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 16.28 | 3,000 |
Jan 19, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.19 | - |
Jan 18, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.18 | - |
Jan 17, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
Jan 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
Jan 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
Jan 12, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
Jan 11, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | 100 |
Jan 10, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | - |
Jan 09, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
Jan 08, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | 1,500 |
Jan 05, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 700 |
Jan 04, 2024 | 16.22 | 16.38 | 16.22 | 16.38 | 16.18 | 800 |
Jan 03, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.21 | - |
Jan 02, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
Dec 29, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | 300 |
Dec 28, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.14 | - |
Dec 22, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.14 | - |
Dec 21, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.12 | - |
Dec 20, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.13 | - |
Dec 19, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | - |
Dec 18, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | - |
Dec 15, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | - |
Dec 14, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |