Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.85 | 16.95 | 16.85 | 16.85 | 16.85 | 2,600 |
May 02, 2024 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 3,300 |
May 01, 2024 | 16.80 | 16.80 | 16.56 | 16.74 | 16.74 | 2,900 |
Apr 30, 2024 | 16.60 | 16.77 | 16.60 | 16.75 | 16.75 | 4,592 |
Apr 29, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 400 |
Apr 26, 2024 | 16.61 | 16.65 | 16.60 | 16.61 | 16.61 | 1,450 |
Apr 25, 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 16.69 | 850 |
Apr 24, 2024 | 16.50 | 16.60 | 16.50 | 16.51 | 16.51 | 7,990 |
Apr 23, 2024 | 16.58 | 16.58 | 16.50 | 16.50 | 16.50 | 2,500 |
Apr 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,800 |
Apr 19, 2024 | 16.65 | 16.65 | 16.48 | 16.48 | 16.48 | 5,445 |
Apr 18, 2024 | 16.65 | 16.65 | 16.50 | 16.60 | 16.60 | 3,670 |
Apr 17, 2024 | 16.52 | 16.60 | 16.35 | 16.60 | 16.60 | 12,325 |
Apr 16, 2024 | 16.34 | 16.37 | 16.15 | 16.37 | 16.37 | 11,918 |
Apr 15, 2024 | 16.10 | 16.35 | 16.10 | 16.20 | 16.20 | 7,551 |
Apr 12, 2024 | 16.17 | 16.17 | 16.16 | 16.16 | 16.16 | 3,502 |
Apr 11, 2024 | 16.25 | 16.25 | 16.17 | 16.17 | 16.17 | 775 |
Apr 10, 2024 | 16.15 | 16.20 | 16.14 | 16.20 | 16.20 | 2,300 |
Apr 09, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Apr 08, 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 1,200 |
Apr 05, 2024 | 16.11 | 16.20 | 16.00 | 16.00 | 16.00 | 3,900 |
Apr 04, 2024 | 16.00 | 16.09 | 15.95 | 16.09 | 16.09 | 11,160 |
Apr 03, 2024 | 15.92 | 16.00 | 15.92 | 16.00 | 16.00 | 2,800 |
Apr 02, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1,100 |
Apr 01, 2024 | 16.04 | 16.07 | 16.04 | 16.07 | 16.07 | 1,300 |
Mar 28, 2024 | 15.95 | 16.10 | 15.92 | 16.04 | 16.04 | 4,400 |
Mar 27, 2024 | 15.85 | 15.99 | 15.85 | 15.95 | 15.95 | 2,498 |
Mar 26, 2024 | 15.89 | 15.90 | 15.89 | 15.90 | 15.90 | 2,800 |
Mar 25, 2024 | 15.98 | 15.98 | 15.91 | 15.94 | 15.94 | 1,658 |
Mar 22, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1,633 |
Mar 21, 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 2,205 |
Mar 20, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 400 |
Mar 19, 2024 | 15.80 | 15.98 | 15.80 | 15.88 | 15.88 | 2,637 |
Mar 18, 2024 | 15.97 | 15.97 | 15.83 | 15.97 | 15.97 | 925 |
Mar 15, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 14, 2024 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | 1,000 |
Mar 13, 2024 | 15.70 | 15.97 | 15.70 | 15.97 | 15.97 | 5,955 |
Mar 12, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 390 |
Mar 11, 2024 | 15.53 | 15.53 | 15.52 | 15.52 | 15.52 | 2,000 |
Mar 08, 2024 | 15.81 | 15.81 | 15.65 | 15.70 | 15.70 | 2,136 |
Mar 07, 2024 | 15.64 | 15.64 | 15.58 | 15.58 | 15.58 | 700 |
Mar 06, 2024 | 15.75 | 15.75 | 15.42 | 15.46 | 15.46 | 2,899 |
Mar 05, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 900 |
Mar 04, 2024 | 15.65 | 15.75 | 15.54 | 15.54 | 15.54 | 6,143 |
Mar 01, 2024 | 15.71 | 15.71 | 15.65 | 15.65 | 15.65 | 4,931 |
Feb 29, 2024 | 15.88 | 15.90 | 15.80 | 15.80 | 15.80 | 2,530 |
Feb 28, 2024 | 15.85 | 15.90 | 15.80 | 15.80 | 15.80 | 9,200 |
Feb 28, 2024 | 0.428031 Dividend | |||||
Feb 27, 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 15.77 | 1,610 |
Feb 26, 2024 | 16.18 | 16.25 | 16.17 | 16.25 | 15.82 | 6,630 |
Feb 23, 2024 | 16.17 | 16.17 | 16.13 | 16.13 | 15.70 | 1,200 |
Feb 22, 2024 | 16.15 | 16.15 | 16.10 | 16.10 | 15.67 | 1,201 |
Feb 21, 2024 | 16.06 | 16.10 | 16.05 | 16.10 | 15.67 | 5,400 |
Feb 20, 2024 | 16.15 | 16.24 | 16.10 | 16.20 | 15.77 | 2,901 |
Feb 16, 2024 | 16.16 | 16.20 | 16.16 | 16.20 | 15.77 | 800 |
Feb 15, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.72 | 1,325 |
Feb 14, 2024 | 16.30 | 16.30 | 16.06 | 16.11 | 15.68 | 2,644 |
Feb 13, 2024 | 16.20 | 16.20 | 16.15 | 16.20 | 15.77 | 3,700 |
Feb 12, 2024 | 16.20 | 16.20 | 16.09 | 16.09 | 15.66 | 700 |
Feb 09, 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 15.77 | 1,400 |
Feb 08, 2024 | 16.26 | 16.26 | 16.17 | 16.17 | 15.74 | 2,808 |
Feb 07, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.78 | - |
Feb 06, 2024 | 16.29 | 16.30 | 16.20 | 16.21 | 15.78 | 2,769 |
Feb 05, 2024 | 16.10 | 16.29 | 16.10 | 16.29 | 15.86 | 5,100 |
Feb 02, 2024 | 16.01 | 16.15 | 16.01 | 16.10 | 15.67 | 3,700 |
Feb 01, 2024 | 16.00 | 16.10 | 15.99 | 16.10 | 15.67 | 4,350 |
Jan 31, 2024 | 15.95 | 16.00 | 15.90 | 15.99 | 15.57 | 4,868 |
Jan 30, 2024 | 15.99 | 16.00 | 15.90 | 15.90 | 15.48 | 7,080 |
Jan 29, 2024 | 15.81 | 16.02 | 15.81 | 15.95 | 15.53 | 7,369 |
Jan 26, 2024 | 16.05 | 16.05 | 15.95 | 15.95 | 15.53 | 600 |
Jan 25, 2024 | 15.90 | 16.10 | 15.85 | 16.10 | 15.67 | 1,945 |
Jan 24, 2024 | 15.88 | 15.97 | 15.88 | 15.90 | 15.48 | 2,000 |
Jan 23, 2024 | 15.70 | 15.86 | 15.69 | 15.85 | 15.43 | 12,612 |
Jan 22, 2024 | 15.48 | 15.74 | 15.47 | 15.65 | 15.24 | 9,057 |
Jan 19, 2024 | 15.45 | 15.50 | 15.44 | 15.49 | 15.08 | 5,600 |
Jan 18, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.14 | 2,050 |
Jan 17, 2024 | 15.42 | 15.51 | 15.40 | 15.41 | 15.00 | 5,500 |
Jan 16, 2024 | 15.45 | 15.46 | 15.30 | 15.30 | 14.90 | 683 |
Jan 15, 2024 | 15.20 | 15.35 | 15.20 | 15.30 | 14.90 | 1,934 |
Jan 12, 2024 | 15.20 | 15.26 | 15.20 | 15.26 | 14.86 | 5,700 |
Jan 11, 2024 | 15.13 | 15.20 | 15.13 | 15.18 | 14.78 | 1,200 |
Jan 10, 2024 | 15.12 | 15.22 | 15.06 | 15.22 | 14.82 | 4,500 |
Jan 09, 2024 | 15.00 | 15.01 | 14.99 | 14.99 | 14.59 | 2,800 |
Jan 08, 2024 | 15.10 | 15.10 | 14.99 | 14.99 | 14.59 | 6,264 |
Jan 05, 2024 | 14.99 | 15.00 | 14.99 | 14.99 | 14.59 | 10,436 |
Jan 04, 2024 | 15.10 | 15.10 | 14.99 | 14.99 | 14.59 | 1,200 |
Jan 03, 2024 | 14.90 | 14.90 | 14.89 | 14.90 | 14.51 | 2,100 |
Jan 02, 2024 | 14.79 | 14.88 | 14.79 | 14.88 | 14.49 | 3,100 |
Dec 29, 2023 | 14.71 | 14.75 | 14.69 | 14.69 | 14.30 | 2,030 |
Dec 28, 2023 | 14.64 | 14.75 | 14.63 | 14.63 | 14.24 | 7,012 |
Dec 27, 2023 | 14.66 | 14.67 | 14.64 | 14.65 | 14.26 | 1,300 |
Dec 22, 2023 | 14.68 | 14.74 | 14.66 | 14.67 | 14.28 | 5,198 |
Dec 21, 2023 | 14.45 | 14.50 | 14.40 | 14.40 | 14.02 | 4,345 |
Dec 20, 2023 | 14.38 | 14.45 | 14.35 | 14.45 | 14.07 | 5,900 |
Dec 19, 2023 | 14.25 | 14.30 | 14.20 | 14.30 | 13.92 | 4,242 |
Dec 18, 2023 | 14.41 | 14.41 | 14.40 | 14.40 | 14.02 | 1,600 |
Dec 15, 2023 | 14.46 | 14.46 | 14.41 | 14.41 | 14.03 | 1,500 |
Dec 14, 2023 | 14.39 | 14.45 | 14.30 | 14.45 | 14.07 | 3,494 |
Dec 13, 2023 | 14.10 | 14.30 | 14.10 | 14.29 | 13.91 | 6,884 |
Dec 12, 2023 | 14.15 | 14.33 | 13.99 | 14.05 | 13.68 | 17,079 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |