Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 17.31 | 17.31 | 17.30 | 17.30 | 17.30 | 700 |
May 15, 2024 | 17.30 | 17.30 | 17.20 | 17.26 | 17.26 | 12,050 |
May 14, 2024 | 17.30 | 17.30 | 17.24 | 17.27 | 17.27 | 7,400 |
May 13, 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 17.45 | 804 |
May 10, 2024 | 17.31 | 17.33 | 17.30 | 17.30 | 17.30 | 1,800 |
May 09, 2024 | 17.51 | 17.51 | 17.24 | 17.28 | 17.28 | 1,536 |
May 08, 2024 | 17.69 | 17.69 | 17.39 | 17.65 | 17.65 | 45,400 |
May 07, 2024 | 17.88 | 18.02 | 17.83 | 17.83 | 17.83 | 57,900 |
May 06, 2024 | 17.61 | 18.15 | 17.61 | 17.85 | 17.85 | 84,100 |
May 03, 2024 | 17.38 | 17.67 | 17.36 | 17.45 | 17.45 | 8,136 |
May 02, 2024 | 17.29 | 17.30 | 17.29 | 17.30 | 17.30 | 35,200 |
May 01, 2024 | 16.67 | 17.27 | 16.67 | 17.25 | 17.25 | 84,020 |
Apr 30, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 700 |
Apr 29, 2024 | 16.30 | 16.75 | 16.30 | 16.74 | 16.74 | 9,911 |
Apr 26, 2024 | 16.34 | 16.35 | 16.34 | 16.35 | 16.35 | 1,300 |
Apr 25, 2024 | 16.01 | 16.41 | 16.00 | 16.41 | 16.41 | 21,500 |
Apr 24, 2024 | 15.80 | 15.91 | 15.80 | 15.90 | 15.90 | 40,400 |
Apr 23, 2024 | 15.20 | 15.67 | 15.20 | 15.67 | 15.67 | 2,000 |
Apr 22, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 400 |
Apr 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 18, 2024 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | 1,514 |
Apr 17, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 16, 2024 | 15.35 | 15.44 | 15.34 | 15.44 | 15.44 | 104,541 |
Apr 15, 2024 | 15.40 | 15.41 | 15.36 | 15.36 | 15.36 | 55,000 |
Apr 12, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1,532 |
Apr 11, 2024 | 15.37 | 15.46 | 15.37 | 15.45 | 15.45 | 7,300 |
Apr 10, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 900 |
Apr 09, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 300 |
Apr 08, 2024 | 15.35 | 15.37 | 15.34 | 15.35 | 15.35 | 53,800 |
Apr 05, 2024 | 15.33 | 15.40 | 15.29 | 15.29 | 15.29 | 8,450 |
Apr 04, 2024 | 15.15 | 15.22 | 15.15 | 15.22 | 15.22 | 18,601 |
Apr 03, 2024 | 15.12 | 15.20 | 15.12 | 15.20 | 15.20 | 3,100 |
Apr 02, 2024 | 15.19 | 15.19 | 15.10 | 15.15 | 15.15 | 2,600 |
Apr 01, 2024 | 15.10 | 15.20 | 15.08 | 15.20 | 15.20 | 2,700 |
Mar 28, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 9,712 |
Mar 27, 2024 | 15.34 | 15.35 | 15.32 | 15.32 | 15.32 | 1,815 |
Mar 26, 2024 | 15.24 | 15.25 | 15.23 | 15.24 | 15.24 | 2,000 |
Mar 25, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Mar 22, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 50,085 |
Mar 21, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 136 |
Mar 20, 2024 | 15.00 | 15.05 | 14.85 | 15.00 | 15.00 | 56,000 |
Mar 19, 2024 | 14.84 | 14.85 | 14.84 | 14.85 | 14.85 | 1,700 |
Mar 18, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 600 |
Mar 15, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Mar 14, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Mar 13, 2024 | 14.71 | 14.85 | 14.66 | 14.71 | 14.71 | 58,800 |
Mar 12, 2024 | 14.77 | 14.86 | 14.77 | 14.86 | 14.86 | 915 |
Mar 11, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Mar 08, 2024 | 14.77 | 14.78 | 14.77 | 14.77 | 14.77 | 2,250 |
Mar 07, 2024 | 14.77 | 14.78 | 14.77 | 14.78 | 14.78 | 1,400 |
Mar 06, 2024 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 34,600 |
Mar 05, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 177 |
Mar 04, 2024 | 14.43 | 14.68 | 14.43 | 14.68 | 14.68 | 274 |
Mar 01, 2024 | 14.69 | 14.70 | 14.69 | 14.70 | 14.70 | 6,768 |
Feb 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 28, 2024 | 14.70 | 14.70 | 14.65 | 14.70 | 14.70 | 91,100 |
Feb 27, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4,350 |
Feb 27, 2024 | 0.14675 Dividend | |||||
Feb 26, 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.60 | 1,000 |
Feb 23, 2024 | 14.92 | 14.92 | 14.85 | 14.85 | 14.70 | 3,600 |
Feb 22, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.74 | - |
Feb 21, 2024 | 14.80 | 14.89 | 14.80 | 14.89 | 14.74 | 1,200 |
Feb 20, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.66 | 300 |
Feb 16, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
Feb 15, 2024 | 14.86 | 14.99 | 14.85 | 14.99 | 14.84 | 1,266 |
Feb 14, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
Feb 13, 2024 | 15.11 | 15.11 | 14.98 | 14.99 | 14.84 | 8,500 |
Feb 12, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.93 | 800 |
Feb 09, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.99 | 100 |
Feb 08, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
Feb 07, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
Feb 06, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
Feb 05, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
Feb 02, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | 40,000 |
Feb 01, 2024 | 15.21 | 15.27 | 15.10 | 15.27 | 15.12 | 45,037 |
Jan 31, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | 500 |
Jan 30, 2024 | 15.19 | 15.20 | 14.97 | 15.20 | 15.05 | 66,400 |
Jan 29, 2024 | 15.00 | 15.00 | 14.99 | 15.00 | 14.85 | 1,460 |
Jan 26, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.91 | 800 |
Jan 25, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.10 | 800 |
Jan 24, 2024 | 15.00 | 15.28 | 15.00 | 15.28 | 15.13 | 37,583 |
Jan 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.80 | 10,600 |
Jan 22, 2024 | 14.76 | 15.00 | 14.76 | 14.95 | 14.80 | 27,001 |
Jan 19, 2024 | 14.65 | 15.06 | 14.65 | 14.76 | 14.61 | 1,566 |
Jan 18, 2024 | 14.75 | 14.80 | 14.64 | 14.64 | 14.49 | 7,523 |
Jan 17, 2024 | 14.74 | 14.75 | 14.74 | 14.75 | 14.60 | 900 |
Jan 16, 2024 | 14.68 | 14.75 | 14.68 | 14.75 | 14.60 | 9,859 |
Jan 15, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.53 | 13,000 |
Jan 12, 2024 | 14.60 | 14.68 | 14.60 | 14.62 | 14.47 | 32,200 |
Jan 11, 2024 | 14.65 | 14.66 | 14.60 | 14.60 | 14.45 | 57,902 |
Jan 10, 2024 | 14.70 | 14.70 | 14.67 | 14.67 | 14.52 | 4,700 |
Jan 09, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | 20,000 |
Jan 08, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.63 | - |
Jan 05, 2024 | 14.49 | 14.78 | 14.49 | 14.78 | 14.63 | 1,300 |
Jan 04, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.17 | - |
Jan 03, 2024 | 14.30 | 14.32 | 14.30 | 14.31 | 14.17 | 600 |
Jan 02, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.84 | - |
Dec 29, 2023 | 13.98 | 13.98 | 13.96 | 13.98 | 13.84 | 8,009 |
Dec 28, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.84 | - |
Dec 27, 2023 | 13.97 | 13.98 | 13.95 | 13.98 | 13.84 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |