Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.10 | 15.16 | 14.85 | 15.00 | 15.00 | 14,362 |
May 01, 2024 | 15.10 | 15.35 | 15.00 | 15.20 | 15.20 | 12,009 |
Apr 30, 2024 | 15.28 | 15.28 | 15.12 | 15.12 | 15.12 | 1,690 |
Apr 29, 2024 | 15.39 | 15.39 | 15.25 | 15.28 | 15.28 | 18,358 |
Apr 29, 2024 | 0.0492 Dividend | |||||
Apr 26, 2024 | 15.18 | 15.36 | 14.91 | 15.35 | 15.30 | 168,633 |
Apr 25, 2024 | 15.04 | 15.10 | 14.99 | 15.10 | 15.05 | 156,871 |
Apr 24, 2024 | 15.08 | 15.08 | 14.95 | 14.95 | 14.90 | 81,410 |
Apr 23, 2024 | 15.08 | 15.17 | 15.05 | 15.05 | 15.00 | 37,100 |
Apr 22, 2024 | 15.09 | 15.17 | 15.05 | 15.06 | 15.01 | 78,271 |
Apr 19, 2024 | 15.18 | 15.19 | 15.05 | 15.19 | 15.14 | 36,509 |
Apr 18, 2024 | 15.15 | 15.25 | 15.05 | 15.20 | 15.15 | 146,729 |
Apr 17, 2024 | 16.00 | 16.10 | 16.00 | 16.01 | 15.96 | 2,281 |
Apr 16, 2024 | 16.01 | 16.10 | 15.95 | 15.95 | 15.90 | 1,900 |
Apr 15, 2024 | 16.30 | 16.40 | 16.00 | 16.02 | 15.97 | 2,838 |
Apr 12, 2024 | 16.40 | 16.49 | 16.21 | 16.21 | 16.16 | 2,951 |
Apr 11, 2024 | 16.49 | 16.50 | 16.20 | 16.20 | 16.15 | 1,324 |
Apr 10, 2024 | 16.25 | 16.45 | 16.25 | 16.30 | 16.25 | 1,532 |
Apr 09, 2024 | 15.97 | 16.65 | 15.97 | 16.65 | 16.60 | 3,771 |
Apr 08, 2024 | 16.41 | 16.50 | 15.93 | 16.00 | 15.95 | 6,300 |
Apr 05, 2024 | 16.85 | 16.85 | 16.55 | 16.55 | 16.50 | 3,447 |
Apr 04, 2024 | 16.85 | 16.90 | 16.70 | 16.70 | 16.65 | 4,017 |
Apr 03, 2024 | 17.17 | 17.30 | 16.79 | 16.79 | 16.74 | 11,997 |
Apr 02, 2024 | 17.29 | 17.33 | 16.95 | 16.95 | 16.90 | 4,816 |
Apr 01, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.19 | 100 |
Mar 28, 2024 | 17.20 | 17.30 | 17.13 | 17.22 | 17.16 | 2,471 |
Mar 27, 2024 | 16.81 | 17.00 | 16.81 | 17.00 | 16.95 | 6,044 |
Mar 27, 2024 | 0.0492 Dividend | |||||
Mar 26, 2024 | 16.60 | 16.85 | 16.60 | 16.77 | 16.67 | 25,012 |
Mar 25, 2024 | 16.15 | 16.60 | 16.15 | 16.60 | 16.50 | 41,842 |
Mar 22, 2024 | 16.14 | 16.27 | 16.14 | 16.27 | 16.17 | 3,950 |
Mar 21, 2024 | 16.29 | 16.30 | 16.05 | 16.05 | 15.95 | 321,559 |
Mar 20, 2024 | 16.25 | 16.30 | 16.20 | 16.20 | 16.10 | 1,400 |
Mar 19, 2024 | 16.25 | 16.25 | 16.10 | 16.17 | 16.07 | 510 |
Mar 18, 2024 | 15.87 | 16.06 | 15.87 | 16.06 | 15.96 | 5,232 |
Mar 15, 2024 | 15.67 | 16.04 | 15.67 | 16.04 | 15.94 | 3,798 |
Mar 14, 2024 | 15.75 | 16.20 | 15.66 | 15.67 | 15.57 | 4,171 |
Mar 13, 2024 | 15.75 | 16.00 | 15.72 | 16.00 | 15.90 | 653 |
Mar 12, 2024 | 15.80 | 15.81 | 15.56 | 15.56 | 15.46 | 6,690 |
Mar 11, 2024 | 15.79 | 15.79 | 15.60 | 15.61 | 15.51 | 1,274 |
Mar 08, 2024 | 15.88 | 15.88 | 15.65 | 15.65 | 15.55 | 978 |
Mar 07, 2024 | 15.55 | 15.70 | 15.55 | 15.70 | 15.60 | 2,434 |
Mar 06, 2024 | 15.55 | 15.68 | 15.50 | 15.52 | 15.42 | 1,307 |
Mar 05, 2024 | 15.73 | 15.87 | 15.55 | 15.55 | 15.45 | 1,642 |
Mar 04, 2024 | 15.70 | 15.77 | 15.51 | 15.51 | 15.41 | 2,550 |
Mar 01, 2024 | 15.61 | 15.98 | 15.60 | 15.60 | 15.50 | 3,811 |
Feb 29, 2024 | 16.00 | 16.05 | 15.82 | 15.82 | 15.72 | 15,535 |
Feb 28, 2024 | 15.56 | 15.90 | 15.45 | 15.90 | 15.80 | 71,700 |
Feb 28, 2024 | 0.0492 Dividend | |||||
Feb 27, 2024 | 15.75 | 15.85 | 15.40 | 15.40 | 15.26 | 3,243 |
Feb 26, 2024 | 15.70 | 15.70 | 15.45 | 15.45 | 15.31 | 858 |
Feb 23, 2024 | 15.98 | 15.98 | 15.26 | 15.39 | 15.25 | 18,078 |
Feb 22, 2024 | 16.00 | 16.00 | 15.25 | 15.25 | 15.11 | 2,084 |
Feb 21, 2024 | 15.45 | 15.50 | 15.27 | 15.30 | 15.16 | 6,300 |
Feb 20, 2024 | 15.80 | 15.80 | 15.30 | 15.45 | 15.31 | 20,544 |
Feb 16, 2024 | 16.05 | 16.05 | 15.90 | 16.02 | 15.87 | 1,303 |
Feb 15, 2024 | 16.10 | 16.65 | 15.96 | 16.65 | 16.50 | 3,768 |
Feb 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | 620 |
Feb 13, 2024 | 16.14 | 16.18 | 16.08 | 16.08 | 15.93 | 4,700 |
Feb 12, 2024 | 16.19 | 16.20 | 16.19 | 16.19 | 16.04 | 3,044 |
Feb 09, 2024 | 16.08 | 16.15 | 16.08 | 16.11 | 15.96 | 2,963 |
Feb 08, 2024 | 16.25 | 16.33 | 16.25 | 16.25 | 16.10 | 1,645 |
Feb 07, 2024 | 16.06 | 16.41 | 16.06 | 16.41 | 16.26 | 3,426 |
Feb 06, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
Feb 05, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | 600 |
Feb 02, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.35 | 1,000 |
Feb 01, 2024 | 16.15 | 16.15 | 16.05 | 16.14 | 15.99 | 2,174 |
Jan 31, 2024 | 16.45 | 16.45 | 16.17 | 16.17 | 16.02 | 3,649 |
Jan 30, 2024 | 16.27 | 16.51 | 16.00 | 16.40 | 16.25 | 2,718 |
Jan 30, 2024 | 0.0492 Dividend | |||||
Jan 29, 2024 | 16.06 | 16.73 | 15.78 | 16.73 | 16.53 | 2,070 |
Jan 26, 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.76 | 30,637 |
Jan 25, 2024 | 16.00 | 16.00 | 15.79 | 16.00 | 15.80 | 6,877 |
Jan 24, 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.46 | 1,172 |
Jan 23, 2024 | 15.25 | 15.90 | 15.25 | 15.70 | 15.51 | 48,018 |
Jan 22, 2024 | 15.55 | 15.80 | 15.46 | 15.80 | 15.61 | 10,293 |
Jan 19, 2024 | 15.33 | 15.41 | 15.16 | 15.23 | 15.04 | 1,728 |
Jan 18, 2024 | 15.49 | 15.49 | 15.00 | 15.00 | 14.82 | 2,237 |
Jan 17, 2024 | 15.44 | 15.60 | 15.25 | 15.25 | 15.06 | 760 |
Jan 16, 2024 | 15.99 | 16.00 | 15.53 | 15.71 | 15.52 | 7,703 |
Jan 15, 2024 | 15.90 | 15.91 | 15.90 | 15.91 | 15.72 | 200 |
Jan 12, 2024 | 16.05 | 16.65 | 15.80 | 16.65 | 16.45 | 6,541 |
Jan 11, 2024 | 16.04 | 16.04 | 15.81 | 15.85 | 15.66 | 10,900 |
Jan 10, 2024 | 15.79 | 16.10 | 15.79 | 16.10 | 15.91 | 66,417 |
Jan 09, 2024 | 16.02 | 16.06 | 16.02 | 16.06 | 15.86 | 1,809 |
Jan 08, 2024 | 16.15 | 16.48 | 16.15 | 16.25 | 16.05 | 900 |
Jan 05, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.91 | 100 |
Jan 04, 2024 | 16.00 | 16.00 | 15.89 | 15.95 | 15.76 | 9,761 |
Jan 03, 2024 | 15.95 | 15.95 | 15.81 | 15.81 | 15.62 | 1,979 |
Jan 02, 2024 | 16.15 | 16.15 | 15.85 | 15.95 | 15.76 | 1,500 |
Dec 29, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.76 | 800 |
Dec 28, 2023 | 15.71 | 15.84 | 15.71 | 15.84 | 15.65 | 1,000 |
Dec 28, 2023 | 0.0492 Dividend | |||||
Dec 27, 2023 | 16.08 | 16.08 | 15.62 | 15.62 | 15.38 | 5,400 |
Dec 22, 2023 | 16.02 | 16.02 | 15.81 | 15.81 | 15.57 | 2,977 |
Dec 21, 2023 | 16.33 | 16.33 | 16.00 | 16.00 | 15.75 | 1,665 |
Dec 20, 2023 | 16.41 | 16.41 | 15.95 | 15.95 | 15.71 | 3,372 |
Dec 19, 2023 | 16.16 | 16.64 | 16.16 | 16.25 | 16.00 | 8,883 |
Dec 18, 2023 | 17.00 | 17.00 | 16.02 | 16.11 | 15.86 | 11,199 |
Dec 15, 2023 | 17.01 | 17.01 | 16.75 | 16.80 | 16.54 | 10,195 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |