Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 16.75 | 16.81 | 16.75 | 16.81 | 16.81 | 610 |
May 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
May 20, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
May 17, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
May 16, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
May 16, 2024 | 1.5 Dividend | |||||
May 15, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.35 | - |
May 14, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.30 | - |
May 13, 2024 | 16.72 | 16.83 | 16.72 | 16.83 | 15.34 | 600 |
May 10, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 15.07 | - |
May 09, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.02 | - |
May 08, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 14.89 | - |
May 07, 2024 | 16.30 | 16.42 | 16.30 | 16.42 | 14.95 | 350 |
May 06, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.04 | 700 |
May 03, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 14.82 | - |
May 02, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 14.96 | - |
Apr 30, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.85 | - |
Apr 29, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 14.77 | - |
Apr 26, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 14.66 | - |
Apr 25, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 14.50 | - |
Apr 24, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 14.62 | - |
Apr 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.58 | - |
Apr 22, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.30 | - |
Apr 19, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.03 | - |
Apr 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.39 | 131 |
Apr 17, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 14.42 | - |
Apr 16, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 14.77 | - |
Apr 15, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.85 | - |
Apr 12, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 15.07 | - |
Apr 11, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.20 | - |
Apr 10, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.20 | - |
Apr 09, 2024 | 16.63 | 16.78 | 16.63 | 16.68 | 15.20 | 1,460 |
Apr 08, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 15.05 | - |
Apr 05, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.12 | - |
Apr 04, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 15.15 | - |
Apr 03, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.20 | - |
Apr 02, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.26 | - |
Mar 28, 2024 | 16.88 | 17.16 | 16.88 | 17.16 | 15.63 | 5 |
Mar 27, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 15.23 | - |
Mar 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.58 | - |
Mar 25, 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 15.58 | 700 |
Mar 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.58 | - |
Mar 21, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 15.77 | - |
Mar 20, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 15.50 | - |
Mar 19, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 15.41 | - |
Mar 18, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 15.54 | - |
Mar 15, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.67 | - |
Mar 14, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 15.83 | - |
Mar 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.56 | - |
Mar 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 15.76 | - |
Mar 11, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.17 | - |
Mar 08, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 16.40 | 109 |
Mar 07, 2024 | 17.67 | 17.67 | 17.63 | 17.63 | 16.06 | 200 |
Mar 06, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 16.33 | - |
Mar 05, 2024 | 17.80 | 17.84 | 17.80 | 17.84 | 16.25 | 1,000 |
Mar 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.40 | - |
Mar 01, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.12 | - |
Feb 29, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 16.10 | - |
Feb 28, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 15.75 | - |
Feb 27, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 15.76 | - |
Feb 26, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.81 | - |
Feb 23, 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 15.90 | 200 |
Feb 23, 2024 | 1.9 Dividend | |||||
Feb 22, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 14.48 | - |
Feb 21, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 14.43 | - |
Feb 20, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 14.37 | - |
Feb 19, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 14.37 | - |
Feb 16, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 14.53 | - |
Feb 15, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 14.02 | - |
Feb 14, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 13.49 | - |
Feb 13, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 13.56 | - |
Feb 12, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 13.50 | - |
Feb 09, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 13.39 | - |
Feb 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 13.64 | - |
Feb 07, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 13.72 | - |
Feb 06, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 13.59 | - |
Feb 05, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 13.43 | - |
Feb 02, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 13.37 | - |
Feb 01, 2024 | 16.50 | 16.62 | 16.44 | 16.44 | 13.38 | 665 |
Jan 31, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 13.36 | - |
Jan 30, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 13.51 | - |
Jan 29, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 13.44 | - |
Jan 26, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 13.25 | - |
Jan 25, 2024 | 17.00 | 17.00 | 16.32 | 16.32 | 13.28 | 200 |
Jan 24, 2024 | 16.94 | 17.00 | 16.94 | 17.00 | 13.83 | 25 |
Jan 23, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 13.61 | - |
Jan 22, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 13.78 | - |
Jan 19, 2024 | 16.70 | 17.16 | 16.70 | 17.16 | 13.96 | 1,000 |
Jan 18, 2024 | 15.85 | 16.45 | 15.85 | 16.45 | 13.39 | 1,250 |
Jan 17, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 12.95 | - |
Jan 16, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 12.97 | - |
Jan 15, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 13.20 | - |
Jan 12, 2024 | 16.01 | 16.22 | 16.01 | 16.22 | 13.20 | 310 |
Jan 11, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 13.28 | - |
Jan 10, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 13.37 | - |
Jan 09, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 13.38 | - |
Jan 08, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 13.46 | - |
Jan 05, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 13.52 | - |
Jan 04, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 13.21 | - |
Jan 03, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 13.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |