Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 16.73 | 17.16 | 16.73 | 16.94 | 16.94 | 727 |
May 22, 2024 | 16.72 | 16.81 | 16.72 | 16.74 | 16.74 | 1,652 |
May 21, 2024 | 16.50 | 17.17 | 16.50 | 16.85 | 16.85 | 5,337 |
May 20, 2024 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 2,645 |
May 17, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
May 16, 2024 | 16.83 | 17.00 | 16.83 | 16.90 | 16.90 | 4,041 |
May 16, 2024 | 1.5 Dividend | |||||
May 15, 2024 | 16.85 | 17.20 | 16.85 | 16.93 | 15.43 | 230 |
May 14, 2024 | 16.81 | 16.94 | 16.81 | 16.94 | 15.44 | 211 |
May 13, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 15.54 | 100 |
May 10, 2024 | 16.53 | 17.00 | 16.53 | 16.78 | 15.30 | 1,867 |
May 09, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.03 | - |
May 08, 2024 | 16.34 | 16.84 | 16.34 | 16.83 | 15.33 | 943 |
May 07, 2024 | 16.26 | 16.62 | 16.26 | 16.62 | 15.15 | 100 |
May 06, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.04 | - |
May 03, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 15.12 | 30 |
May 02, 2024 | 16.42 | 16.58 | 16.18 | 16.58 | 15.11 | 72 |
Apr 30, 2024 | 16.30 | 16.58 | 16.30 | 16.50 | 15.04 | 780 |
Apr 29, 2024 | 16.21 | 16.66 | 16.21 | 16.53 | 15.07 | 1,509 |
Apr 26, 2024 | 16.09 | 16.23 | 16.09 | 16.23 | 14.79 | 737 |
Apr 25, 2024 | 15.92 | 16.20 | 15.92 | 16.08 | 14.65 | 2,284 |
Apr 24, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 14.85 | 150 |
Apr 23, 2024 | 16.00 | 16.07 | 16.00 | 16.07 | 14.65 | 753 |
Apr 22, 2024 | 15.68 | 16.08 | 15.68 | 15.98 | 14.56 | 2,058 |
Apr 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.13 | 322 |
Apr 18, 2024 | 15.80 | 15.80 | 15.00 | 15.50 | 14.13 | 7,488 |
Apr 17, 2024 | 15.77 | 16.02 | 15.77 | 16.02 | 14.61 | 160 |
Apr 16, 2024 | 16.21 | 16.21 | 16.07 | 16.07 | 14.65 | 579 |
Apr 15, 2024 | 16.30 | 16.36 | 16.21 | 16.21 | 14.77 | 5,220 |
Apr 12, 2024 | 16.56 | 16.56 | 16.50 | 16.50 | 15.04 | 420 |
Apr 11, 2024 | 16.69 | 16.83 | 16.67 | 16.83 | 15.34 | 204 |
Apr 10, 2024 | 16.68 | 16.94 | 16.68 | 16.94 | 15.44 | 905 |
Apr 09, 2024 | 16.62 | 16.67 | 16.62 | 16.67 | 15.19 | 100 |
Apr 08, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 15.07 | - |
Apr 05, 2024 | 16.60 | 16.69 | 16.59 | 16.69 | 15.21 | 2,530 |
Apr 04, 2024 | 16.63 | 16.78 | 16.62 | 16.62 | 15.15 | 1,074 |
Apr 03, 2024 | 16.69 | 16.69 | 16.51 | 16.56 | 15.09 | 1,982 |
Apr 02, 2024 | 16.75 | 16.80 | 16.56 | 16.69 | 15.22 | 1,810 |
Mar 28, 2024 | 16.88 | 17.10 | 16.80 | 16.80 | 15.31 | 3,383 |
Mar 27, 2024 | 16.72 | 17.00 | 16.72 | 17.00 | 15.49 | 400 |
Mar 26, 2024 | 17.10 | 17.10 | 16.81 | 16.82 | 15.33 | 5,500 |
Mar 25, 2024 | 17.15 | 17.25 | 17.10 | 17.10 | 15.58 | 2,110 |
Mar 22, 2024 | 17.33 | 17.33 | 17.13 | 17.31 | 15.78 | 1,995 |
Mar 21, 2024 | 17.32 | 17.35 | 17.10 | 17.15 | 15.63 | 1,907 |
Mar 20, 2024 | 17.01 | 17.42 | 17.01 | 17.27 | 15.74 | 1,240 |
Mar 19, 2024 | 16.92 | 17.38 | 16.92 | 17.38 | 15.84 | 100 |
Mar 18, 2024 | 17.06 | 17.08 | 17.06 | 17.08 | 15.57 | 1,996 |
Mar 15, 2024 | 17.20 | 17.22 | 17.08 | 17.08 | 15.57 | 2,110 |
Mar 14, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 15.84 | - |
Mar 13, 2024 | 17.08 | 17.31 | 17.08 | 17.31 | 15.77 | 320 |
Mar 12, 2024 | 17.30 | 17.57 | 17.08 | 17.08 | 15.57 | 358 |
Mar 11, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.18 | 130 |
Mar 08, 2024 | 18.01 | 18.01 | 17.75 | 17.75 | 16.18 | 450 |
Mar 07, 2024 | 17.67 | 17.90 | 17.67 | 17.90 | 16.31 | 1,250 |
Mar 06, 2024 | 17.98 | 18.11 | 17.75 | 17.75 | 16.18 | 918 |
Mar 05, 2024 | 17.80 | 18.08 | 17.80 | 18.08 | 16.47 | 710 |
Mar 04, 2024 | 18.00 | 18.03 | 17.80 | 17.80 | 16.22 | 220 |
Mar 01, 2024 | 17.70 | 18.20 | 17.70 | 18.02 | 16.42 | 3,067 |
Feb 29, 2024 | 17.67 | 18.00 | 17.67 | 18.00 | 16.41 | 5,110 |
Feb 28, 2024 | 17.28 | 17.70 | 17.28 | 17.70 | 16.14 | 100 |
Feb 27, 2024 | 17.30 | 17.48 | 17.30 | 17.45 | 15.91 | 2,765 |
Feb 26, 2024 | 17.45 | 17.50 | 17.45 | 17.48 | 15.93 | 6,850 |
Feb 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 15.95 | - |
Feb 23, 2024 | 1.9 Dividend | |||||
Feb 22, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 14.49 | 300 |
Feb 21, 2024 | 17.74 | 18.00 | 17.74 | 18.00 | 14.65 | 90 |
Feb 20, 2024 | 17.67 | 17.90 | 17.67 | 17.90 | 14.57 | 1,020 |
Feb 19, 2024 | 17.66 | 17.78 | 17.66 | 17.67 | 14.38 | 440 |
Feb 16, 2024 | 17.58 | 17.83 | 17.50 | 17.77 | 14.47 | 2,370 |
Feb 15, 2024 | 17.23 | 18.00 | 17.23 | 17.92 | 14.59 | 5,373 |
Feb 14, 2024 | 16.80 | 17.63 | 16.80 | 17.57 | 14.30 | 1,417 |
Feb 13, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 13.56 | - |
Feb 12, 2024 | 16.59 | 16.66 | 16.59 | 16.66 | 13.56 | 1,000 |
Feb 09, 2024 | 16.45 | 16.61 | 16.45 | 16.58 | 13.49 | 1,890 |
Feb 08, 2024 | 16.76 | 16.76 | 16.45 | 16.45 | 13.40 | 475 |
Feb 07, 2024 | 16.92 | 17.02 | 16.70 | 17.02 | 13.86 | 1,860 |
Feb 06, 2024 | 16.69 | 17.05 | 16.69 | 17.00 | 13.84 | 1,300 |
Feb 05, 2024 | 16.49 | 17.00 | 16.49 | 16.67 | 13.57 | 2,090 |
Feb 02, 2024 | 16.42 | 16.90 | 16.42 | 16.50 | 13.43 | 2,535 |
Feb 01, 2024 | 16.50 | 16.50 | 16.44 | 16.44 | 13.38 | 1,000 |
Jan 31, 2024 | 16.42 | 16.82 | 16.42 | 16.57 | 13.49 | 1,100 |
Jan 30, 2024 | 16.60 | 16.80 | 16.60 | 16.70 | 13.60 | 2,002 |
Jan 29, 2024 | 16.51 | 16.60 | 16.47 | 16.47 | 13.41 | 475 |
Jan 26, 2024 | 16.28 | 16.69 | 16.28 | 16.69 | 13.59 | 1,040 |
Jan 25, 2024 | 17.00 | 17.00 | 16.25 | 16.30 | 13.27 | 8,900 |
Jan 24, 2024 | 16.95 | 17.10 | 16.93 | 17.10 | 13.92 | 2,130 |
Jan 23, 2024 | 16.72 | 16.97 | 16.72 | 16.84 | 13.71 | 1,070 |
Jan 22, 2024 | 16.94 | 16.94 | 16.88 | 16.88 | 13.74 | 100 |
Jan 19, 2024 | 16.75 | 17.28 | 16.75 | 16.92 | 13.77 | 2,975 |
Jan 18, 2024 | 15.90 | 16.68 | 15.90 | 16.66 | 13.56 | 4,535 |
Jan 17, 2024 | 15.91 | 15.98 | 15.85 | 15.85 | 12.91 | 390 |
Jan 16, 2024 | 15.94 | 16.22 | 15.94 | 15.97 | 13.00 | 1,050 |
Jan 15, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 13.19 | - |
Jan 12, 2024 | 16.14 | 16.35 | 16.14 | 16.20 | 13.19 | 233 |
Jan 11, 2024 | 16.33 | 16.60 | 15.99 | 15.99 | 13.02 | 488 |
Jan 10, 2024 | 16.42 | 16.60 | 16.42 | 16.56 | 13.48 | 941 |
Jan 09, 2024 | 16.44 | 16.85 | 16.44 | 16.51 | 13.45 | 2,016 |
Jan 08, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 13.47 | - |
Jan 05, 2024 | 16.61 | 16.85 | 16.61 | 16.73 | 13.62 | 4,500 |
Jan 04, 2024 | 16.23 | 16.82 | 16.23 | 16.63 | 13.54 | 2,240 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |