Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.95 | 16.95 | 16.87 | 16.87 | 16.87 | 600 |
May 01, 2024 | 16.64 | 16.69 | 16.64 | 16.69 | 16.69 | 6,322 |
Apr 30, 2024 | 16.63 | 16.65 | 16.57 | 16.65 | 16.65 | 2,300 |
Apr 29, 2024 | 16.35 | 16.50 | 16.35 | 16.49 | 16.49 | 2,000 |
Apr 26, 2024 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | 800 |
Apr 25, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 24, 2024 | 16.72 | 16.98 | 16.70 | 16.98 | 16.98 | 6,200 |
Apr 23, 2024 | 16.70 | 16.72 | 16.70 | 16.72 | 16.72 | 1,610 |
Apr 22, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 200 |
Apr 19, 2024 | 16.66 | 16.69 | 16.65 | 16.69 | 16.69 | 500 |
Apr 18, 2024 | 16.43 | 16.50 | 16.40 | 16.50 | 16.50 | 22,250 |
Apr 17, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 25,400 |
Apr 16, 2024 | 16.70 | 16.70 | 16.56 | 16.56 | 16.56 | 1,800 |
Apr 15, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Apr 12, 2024 | 16.73 | 16.77 | 16.73 | 16.77 | 16.77 | 700 |
Apr 11, 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.80 | 15,500 |
Apr 10, 2024 | 16.75 | 16.81 | 16.75 | 16.80 | 16.80 | 49,385 |
Apr 09, 2024 | 16.75 | 16.75 | 16.71 | 16.75 | 16.75 | 33,100 |
Apr 08, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 6,000 |
Apr 05, 2024 | 16.80 | 16.80 | 16.68 | 16.68 | 16.68 | 1,400 |
Apr 04, 2024 | 16.89 | 16.89 | 16.79 | 16.80 | 16.80 | 3,800 |
Apr 03, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 49,680 |
Apr 02, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Apr 01, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1,200 |
Mar 28, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Mar 27, 2024 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | 4,600 |
Mar 26, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Mar 25, 2024 | 16.37 | 16.40 | 16.31 | 16.40 | 16.40 | 4,160 |
Mar 22, 2024 | 16.50 | 16.50 | 16.36 | 16.36 | 16.36 | 1,400 |
Mar 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2,000 |
Mar 20, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Mar 19, 2024 | 16.58 | 16.67 | 16.58 | 16.65 | 16.65 | 2,500 |
Mar 18, 2024 | 16.42 | 16.42 | 16.40 | 16.40 | 16.40 | 10,600 |
Mar 15, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Mar 14, 2024 | 16.36 | 16.40 | 16.36 | 16.36 | 16.36 | 2,600 |
Mar 13, 2024 | 16.36 | 16.36 | 16.35 | 16.35 | 16.35 | 1,100 |
Mar 12, 2024 | 16.42 | 16.45 | 16.36 | 16.36 | 16.36 | 3,200 |
Mar 11, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 200 |
Mar 08, 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | 310 |
Mar 07, 2024 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | 2,815 |
Mar 06, 2024 | 16.40 | 16.60 | 16.26 | 16.26 | 16.26 | 1,300 |
Mar 05, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 700 |
Mar 04, 2024 | 16.69 | 16.69 | 16.40 | 16.40 | 16.40 | 2,400 |
Mar 01, 2024 | 16.50 | 16.50 | 16.41 | 16.41 | 16.41 | 27,700 |
Feb 29, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 800 |
Feb 28, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,500 |
Feb 27, 2024 | 16.40 | 16.46 | 16.40 | 16.45 | 16.45 | 18,455 |
Feb 26, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 100 |
Feb 23, 2024 | 16.39 | 16.39 | 16.26 | 16.35 | 16.35 | 3,822 |
Feb 22, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17,600 |
Feb 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Feb 20, 2024 | 16.28 | 16.30 | 16.28 | 16.30 | 16.30 | 1,600 |
Feb 16, 2024 | 16.01 | 16.30 | 16.01 | 16.30 | 16.30 | 4,300 |
Feb 15, 2024 | 16.02 | 16.35 | 16.02 | 16.30 | 16.30 | 1,000 |
Feb 14, 2024 | 16.27 | 16.27 | 16.23 | 16.25 | 16.25 | 7,700 |
Feb 13, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 300 |
Feb 12, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Feb 09, 2024 | 16.49 | 16.50 | 16.44 | 16.44 | 16.44 | 900 |
Feb 08, 2024 | 16.60 | 16.60 | 16.46 | 16.46 | 16.46 | 568 |
Feb 07, 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 2,200 |
Feb 06, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,300 |
Feb 05, 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 10,100 |
Feb 02, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 400 |
Feb 01, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 6,800 |
Jan 31, 2024 | 16.83 | 16.83 | 16.76 | 16.76 | 16.76 | 300 |
Jan 30, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jan 29, 2024 | 16.58 | 16.83 | 16.58 | 16.83 | 16.83 | 300 |
Jan 26, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 100 |
Jan 25, 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.98 | 380 |
Jan 24, 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 2,900 |
Jan 23, 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 16.45 | 4,600 |
Jan 22, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1,300 |
Jan 19, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jan 18, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 100 |
Jan 17, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,107 |
Jan 16, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1,700 |
Jan 15, 2024 | 16.18 | 16.42 | 16.18 | 16.42 | 16.42 | 9,900 |
Jan 12, 2024 | 16.25 | 16.25 | 16.24 | 16.25 | 16.25 | 466 |
Jan 11, 2024 | 16.11 | 16.55 | 16.11 | 16.25 | 16.25 | 2,444 |
Jan 10, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 09, 2024 | 16.30 | 16.44 | 16.30 | 16.35 | 16.35 | 632 |
Jan 08, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 05, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 04, 2024 | 15.90 | 16.35 | 15.90 | 16.35 | 16.35 | 400 |
Jan 03, 2024 | 15.90 | 15.90 | 15.81 | 15.81 | 15.81 | 500 |
Jan 02, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 100 |
Dec 29, 2023 | 15.93 | 16.00 | 15.84 | 15.85 | 15.85 | 4,542 |
Dec 28, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 800 |
Dec 27, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 600 |
Dec 22, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 800 |
Dec 21, 2023 | 15.75 | 16.00 | 15.01 | 15.01 | 15.01 | 1,941 |
Dec 20, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 2,800 |
Dec 19, 2023 | 15.51 | 15.52 | 15.51 | 15.51 | 15.51 | 1,217 |
Dec 19, 2023 | 0.2001 Dividend | |||||
Dec 18, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 400 |
Dec 15, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.78 | 266 |
Dec 14, 2023 | 15.49 | 15.99 | 15.49 | 15.99 | 15.79 | 3,300 |
Dec 13, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.08 | - |
Dec 12, 2023 | 15.18 | 15.27 | 15.10 | 15.27 | 15.08 | 14,200 |
Dec 11, 2023 | 15.18 | 15.18 | 15.00 | 15.00 | 14.81 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |