Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 300 |
Apr 23, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 200 |
Apr 22, 2024 | 15.76 | 15.76 | 15.73 | 15.75 | 15.75 | 14,800 |
Apr 19, 2024 | 15.80 | 15.81 | 15.74 | 15.75 | 15.75 | 2,900 |
Apr 18, 2024 | 15.81 | 15.82 | 15.81 | 15.82 | 15.82 | 19,400 |
Apr 17, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Apr 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 6,600 |
Apr 15, 2024 | 15.78 | 15.78 | 15.77 | 15.77 | 15.77 | 300 |
Apr 12, 2024 | 15.83 | 15.86 | 15.83 | 15.86 | 15.86 | 18,800 |
Apr 11, 2024 | 15.88 | 15.89 | 15.88 | 15.88 | 15.88 | 5,000 |
Apr 10, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 100 |
Apr 09, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
Apr 08, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 05, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 100 |
Apr 04, 2024 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | 800 |
Apr 03, 2024 | 15.93 | 15.93 | 15.83 | 15.83 | 15.83 | 9,500 |
Apr 02, 2024 | 16.10 | 16.10 | 15.99 | 15.99 | 15.99 | 1,900 |
Apr 01, 2024 | 16.19 | 16.19 | 16.14 | 16.15 | 16.15 | 3,400 |
Mar 28, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Mar 27, 2024 | 16.07 | 16.13 | 16.07 | 16.13 | 16.13 | 2,100 |
Mar 27, 2024 | 0.125 Dividend | |||||
Mar 26, 2024 | 16.20 | 16.20 | 16.16 | 16.18 | 16.06 | 19,100 |
Mar 25, 2024 | 16.28 | 16.28 | 16.20 | 16.20 | 16.07 | 12,200 |
Mar 22, 2024 | 16.29 | 16.29 | 16.28 | 16.29 | 16.16 | 3,600 |
Mar 21, 2024 | 16.27 | 16.29 | 16.27 | 16.29 | 16.16 | 900 |
Mar 20, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.13 | - |
Mar 19, 2024 | 16.30 | 16.30 | 16.25 | 16.26 | 16.13 | 700 |
Mar 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | 200 |
Mar 15, 2024 | 16.15 | 16.17 | 16.15 | 16.17 | 16.05 | 900 |
Mar 14, 2024 | 16.28 | 16.28 | 16.23 | 16.23 | 16.10 | 700 |
Mar 13, 2024 | 16.26 | 16.26 | 16.21 | 16.21 | 16.08 | 1,200 |
Mar 12, 2024 | 16.18 | 16.25 | 16.18 | 16.25 | 16.12 | 1,000 |
Mar 11, 2024 | 16.05 | 16.17 | 16.05 | 16.16 | 16.04 | 7,200 |
Mar 08, 2024 | 16.07 | 16.10 | 16.07 | 16.10 | 15.98 | 1,500 |
Mar 07, 2024 | 16.07 | 16.10 | 16.07 | 16.08 | 15.96 | 6,400 |
Mar 06, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.97 | - |
Mar 05, 2024 | 16.10 | 16.12 | 16.09 | 16.12 | 16.00 | 3,300 |
Mar 04, 2024 | 16.08 | 16.08 | 16.02 | 16.02 | 15.90 | 200 |
Mar 01, 2024 | 15.99 | 16.03 | 15.99 | 16.03 | 15.91 | 8,200 |
Feb 29, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.83 | - |
Feb 28, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.82 | - |
Feb 27, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.91 | - |
Feb 27, 2024 | 0.125 Dividend | |||||
Feb 26, 2024 | 16.03 | 16.04 | 16.03 | 16.03 | 15.78 | 19,500 |
Feb 23, 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 15.80 | 300 |
Feb 22, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.70 | - |
Feb 21, 2024 | 15.94 | 15.94 | 15.93 | 15.93 | 15.68 | 600 |
Feb 20, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.69 | 700 |
Feb 16, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.66 | 6,500 |
Feb 15, 2024 | 15.95 | 15.95 | 15.90 | 15.90 | 15.65 | 400 |
Feb 14, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.64 | 500 |
Feb 13, 2024 | 15.82 | 15.92 | 15.82 | 15.91 | 15.66 | 1,000 |
Feb 12, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | 1,900 |
Feb 09, 2024 | 15.88 | 15.90 | 15.88 | 15.89 | 15.64 | 1,000 |
Feb 08, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | - |
Feb 07, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.58 | 200 |
Feb 06, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.49 | 100 |
Feb 05, 2024 | 15.80 | 15.80 | 15.79 | 15.79 | 15.55 | 300 |
Feb 02, 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 15.43 | 1,200 |
Feb 01, 2024 | 15.53 | 15.61 | 15.53 | 15.61 | 15.37 | 9,800 |
Jan 31, 2024 | 15.50 | 15.58 | 15.50 | 15.55 | 15.31 | 5,700 |
Jan 30, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | 3,700 |
Jan 29, 2024 | 15.82 | 15.82 | 15.74 | 15.74 | 15.50 | 900 |
Jan 29, 2024 | 0.115 Dividend | |||||
Jan 26, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.52 | 600 |
Jan 25, 2024 | 15.89 | 15.91 | 15.89 | 15.91 | 15.55 | 700 |
Jan 24, 2024 | 15.95 | 15.95 | 15.94 | 15.94 | 15.58 | 900 |
Jan 23, 2024 | 15.89 | 15.95 | 15.89 | 15.95 | 15.59 | 700 |
Jan 22, 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.54 | 2,100 |
Jan 19, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.49 | - |
Jan 18, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.43 | 500 |
Jan 17, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.46 | 4,600 |
Jan 16, 2024 | 15.80 | 15.88 | 15.80 | 15.82 | 15.46 | 3,800 |
Jan 15, 2024 | 15.79 | 15.85 | 15.79 | 15.85 | 15.49 | 100 |
Jan 12, 2024 | 15.73 | 15.79 | 15.73 | 15.79 | 15.43 | 600 |
Jan 11, 2024 | 15.87 | 15.87 | 15.76 | 15.83 | 15.47 | 900 |
Jan 10, 2024 | 15.78 | 15.82 | 15.78 | 15.81 | 15.45 | 2,600 |
Jan 09, 2024 | 15.80 | 15.84 | 15.80 | 15.84 | 15.48 | 300 |
Jan 08, 2024 | 15.75 | 15.76 | 15.75 | 15.76 | 15.40 | 1,000 |
Jan 05, 2024 | 15.72 | 15.73 | 15.71 | 15.73 | 15.37 | 1,800 |
Jan 04, 2024 | 15.75 | 15.77 | 15.74 | 15.74 | 15.38 | 2,400 |
Jan 03, 2024 | 15.72 | 15.73 | 15.72 | 15.73 | 15.37 | 200 |
Jan 02, 2024 | 15.78 | 15.80 | 15.78 | 15.80 | 15.44 | 10,800 |
Dec 29, 2023 | 15.66 | 15.66 | 15.65 | 15.65 | 15.30 | 1,800 |
Dec 28, 2023 | 15.60 | 15.61 | 15.60 | 15.61 | 15.26 | 1,600 |
Dec 27, 2023 | 15.49 | 15.74 | 15.49 | 15.57 | 15.22 | 21,400 |
Dec 27, 2023 | 0.12 Dividend | |||||
Dec 22, 2023 | 15.63 | 15.72 | 15.63 | 15.70 | 15.23 | 6,000 |
Dec 21, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.27 | 200 |
Dec 20, 2023 | 15.78 | 15.79 | 15.75 | 15.75 | 15.28 | 19,200 |
Dec 19, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.32 | - |
Dec 18, 2023 | 15.76 | 15.82 | 15.76 | 15.80 | 15.32 | 5,100 |
Dec 15, 2023 | 15.81 | 15.81 | 15.79 | 15.79 | 15.32 | 100 |
Dec 14, 2023 | 15.81 | 15.89 | 15.81 | 15.89 | 15.41 | 2,100 |
Dec 13, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.38 | - |
Dec 12, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.38 | 100 |
Dec 11, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.36 | 200 |
Dec 08, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.32 | 600 |
Dec 07, 2023 | 15.80 | 15.85 | 15.80 | 15.83 | 15.35 | 17,400 |
Dec 06, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.30 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |