Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.20 | 16.72 | 16.20 | 16.64 | 16.64 | - |
May 02, 2024 | 16.44 | 16.44 | 16.17 | 16.29 | 16.29 | 30 |
Apr 30, 2024 | 16.33 | 16.53 | 16.33 | 16.47 | 16.47 | - |
Apr 29, 2024 | 16.25 | 16.54 | 16.25 | 16.34 | 16.34 | 325 |
Apr 26, 2024 | 16.22 | 16.38 | 16.20 | 16.25 | 16.25 | 16 |
Apr 25, 2024 | 15.90 | 16.22 | 15.89 | 16.02 | 16.02 | 100 |
Apr 24, 2024 | 16.16 | 16.16 | 15.96 | 15.96 | 15.96 | 75 |
Apr 23, 2024 | 16.15 | 16.15 | 15.99 | 16.04 | 16.04 | 103 |
Apr 22, 2024 | 15.61 | 16.15 | 15.61 | 16.08 | 16.08 | - |
Apr 19, 2024 | 15.48 | 15.79 | 15.48 | 15.63 | 15.63 | 125 |
Apr 18, 2024 | 15.70 | 15.81 | 14.90 | 15.47 | 15.47 | 93 |
Apr 17, 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 15.94 | - |
Apr 16, 2024 | 16.16 | 16.16 | 15.86 | 15.86 | 15.86 | - |
Apr 15, 2024 | 16.44 | 16.44 | 16.28 | 16.35 | 16.35 | 152 |
Apr 12, 2024 | 16.57 | 16.67 | 16.51 | 16.53 | 16.53 | 45 |
Apr 11, 2024 | 16.80 | 16.82 | 16.65 | 16.65 | 16.65 | 350 |
Apr 10, 2024 | 16.64 | 16.84 | 16.64 | 16.72 | 16.72 | - |
Apr 09, 2024 | 16.57 | 16.79 | 16.57 | 16.75 | 16.75 | - |
Apr 08, 2024 | 16.65 | 16.75 | 16.65 | 16.75 | 16.75 | 100 |
Apr 05, 2024 | 16.50 | 16.72 | 16.50 | 16.67 | 16.67 | 40 |
Apr 04, 2024 | 16.52 | 16.83 | 16.52 | 16.80 | 16.80 | 802 |
Apr 03, 2024 | 16.66 | 16.66 | 16.45 | 16.58 | 16.58 | - |
Apr 02, 2024 | 16.75 | 16.75 | 16.61 | 16.74 | 16.74 | 1,400 |
Mar 28, 2024 | 16.90 | 16.90 | 16.66 | 16.75 | 16.75 | - |
Mar 27, 2024 | 16.66 | 16.99 | 16.66 | 16.95 | 16.95 | - |
Mar 26, 2024 | 17.02 | 17.02 | 16.82 | 16.82 | 16.82 | 2,875 |
Mar 25, 2024 | 17.33 | 17.33 | 17.17 | 17.17 | 17.17 | 261 |
Mar 22, 2024 | 16.95 | 17.33 | 16.95 | 17.33 | 17.33 | - |
Mar 21, 2024 | 17.39 | 17.39 | 17.25 | 17.25 | 17.25 | 60 |
Mar 20, 2024 | 17.08 | 17.33 | 17.08 | 17.31 | 17.31 | - |
Mar 19, 2024 | 17.00 | 17.26 | 17.00 | 17.16 | 17.16 | 1,000 |
Mar 18, 2024 | 17.00 | 17.32 | 17.00 | 17.01 | 17.01 | - |
Mar 15, 2024 | 17.11 | 17.25 | 17.08 | 17.17 | 17.17 | - |
Mar 14, 2024 | 17.34 | 17.59 | 17.31 | 17.31 | 17.31 | - |
Mar 13, 2024 | 17.11 | 17.33 | 17.11 | 17.33 | 17.33 | 500 |
Mar 12, 2024 | 17.50 | 17.55 | 17.17 | 17.23 | 17.23 | 225 |
Mar 11, 2024 | 17.69 | 17.69 | 17.49 | 17.49 | 17.49 | 5 |
Mar 08, 2024 | 17.69 | 17.94 | 17.69 | 17.80 | 17.80 | - |
Mar 07, 2024 | 17.61 | 17.82 | 17.61 | 17.72 | 17.72 | 550 |
Mar 06, 2024 | 17.99 | 18.11 | 17.81 | 17.81 | 17.81 | - |
Mar 05, 2024 | 17.64 | 18.16 | 17.64 | 18.13 | 18.13 | 510 |
Mar 04, 2024 | 18.02 | 18.09 | 17.87 | 17.90 | 17.90 | 6,000 |
Mar 01, 2024 | 17.75 | 18.18 | 17.75 | 18.06 | 18.06 | 66 |
Feb 29, 2024 | 17.71 | 18.00 | 17.67 | 17.67 | 17.67 | 275 |
Feb 28, 2024 | 17.33 | 17.85 | 17.33 | 17.85 | 17.85 | - |
Feb 27, 2024 | 17.23 | 17.57 | 17.23 | 17.46 | 17.46 | - |
Feb 26, 2024 | 17.32 | 17.58 | 17.32 | 17.46 | 17.46 | 90 |
Feb 23, 2024 | 17.51 | 17.61 | 17.42 | 17.42 | 17.42 | 4,581 |
Feb 23, 2024 | 1.9 Dividend | |||||
Feb 22, 2024 | 17.85 | 17.94 | 17.77 | 17.77 | 15.88 | 2,040 |
Feb 21, 2024 | 17.75 | 17.87 | 17.72 | 17.85 | 15.95 | 300 |
Feb 20, 2024 | 17.67 | 17.84 | 17.67 | 17.84 | 15.93 | 290 |
Feb 19, 2024 | 17.69 | 17.79 | 17.56 | 17.79 | 15.89 | 700 |
Feb 16, 2024 | 17.61 | 17.94 | 17.61 | 17.75 | 15.85 | 2,500 |
Feb 15, 2024 | 17.20 | 18.00 | 17.20 | 17.65 | 15.76 | 1,300 |
Feb 14, 2024 | 16.74 | 17.49 | 16.74 | 17.40 | 15.54 | 1,870 |
Feb 13, 2024 | 16.60 | 16.89 | 16.60 | 16.81 | 15.01 | 1,750 |
Feb 12, 2024 | 16.60 | 16.83 | 16.60 | 16.68 | 14.90 | 600 |
Feb 09, 2024 | 16.47 | 16.70 | 16.47 | 16.70 | 14.91 | - |
Feb 08, 2024 | 16.88 | 16.88 | 16.55 | 16.60 | 14.83 | - |
Feb 07, 2024 | 16.90 | 16.98 | 16.83 | 16.91 | 15.10 | - |
Feb 06, 2024 | 16.61 | 17.05 | 16.61 | 17.00 | 15.19 | - |
Feb 05, 2024 | 16.47 | 17.00 | 16.47 | 16.81 | 15.01 | 170 |
Feb 02, 2024 | 16.43 | 16.82 | 16.43 | 16.70 | 14.92 | 10 |
Feb 01, 2024 | 16.51 | 16.75 | 16.48 | 16.49 | 14.72 | 2,300 |
Jan 31, 2024 | 16.45 | 16.74 | 16.45 | 16.69 | 14.91 | - |
Jan 30, 2024 | 16.75 | 16.86 | 16.60 | 16.60 | 14.83 | 200 |
Jan 29, 2024 | 16.58 | 16.66 | 16.48 | 16.65 | 14.87 | 60 |
Jan 26, 2024 | 16.26 | 16.57 | 16.26 | 16.57 | 14.79 | - |
Jan 25, 2024 | 16.96 | 17.08 | 16.27 | 16.27 | 14.53 | 3,575 |
Jan 24, 2024 | 16.97 | 17.14 | 16.93 | 17.00 | 15.19 | 2,032 |
Jan 23, 2024 | 16.83 | 16.92 | 16.74 | 16.81 | 15.01 | - |
Jan 22, 2024 | 16.96 | 16.97 | 16.72 | 16.80 | 15.00 | 2,000 |
Jan 19, 2024 | 16.61 | 17.39 | 16.61 | 17.12 | 15.29 | 1,621 |
Jan 18, 2024 | 15.97 | 16.60 | 15.97 | 16.52 | 14.76 | 1,437 |
Jan 17, 2024 | 15.98 | 15.98 | 15.81 | 15.90 | 14.20 | - |
Jan 16, 2024 | 16.20 | 16.20 | 15.95 | 16.15 | 14.42 | - |
Jan 15, 2024 | 16.19 | 16.25 | 16.07 | 16.25 | 14.51 | 1,200 |
Jan 12, 2024 | 16.04 | 16.37 | 16.04 | 16.37 | 14.62 | - |
Jan 11, 2024 | 16.50 | 16.61 | 16.02 | 16.02 | 14.31 | 10 |
Jan 10, 2024 | 16.41 | 16.64 | 16.41 | 16.43 | 14.68 | - |
Jan 09, 2024 | 16.55 | 16.69 | 16.53 | 16.58 | 14.81 | - |
Jan 08, 2024 | 16.40 | 16.67 | 16.40 | 16.67 | 14.89 | 185 |
Jan 05, 2024 | 16.65 | 16.84 | 16.65 | 16.84 | 15.04 | 50 |
Jan 04, 2024 | 16.30 | 16.65 | 16.30 | 16.59 | 14.82 | - |
Jan 03, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 14.56 | 120 |
Jan 02, 2024 | 16.06 | 16.44 | 16.06 | 16.44 | 14.68 | 1,100 |
Dec 29, 2023 | 15.84 | 16.08 | 15.84 | 16.08 | 14.36 | - |
Dec 28, 2023 | 15.82 | 15.93 | 15.82 | 15.88 | 14.18 | - |
Dec 27, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 13.91 | - |
Dec 22, 2023 | 15.51 | 15.60 | 15.51 | 15.60 | 13.94 | 250 |
Dec 21, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 13.96 | - |
Dec 20, 2023 | 16.21 | 16.21 | 15.64 | 15.64 | 13.97 | 2,360 |
Dec 19, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 14.33 | - |
Dec 18, 2023 | 15.84 | 16.15 | 15.84 | 16.15 | 14.42 | 3,099 |
Dec 15, 2023 | 16.06 | 16.08 | 15.87 | 15.87 | 14.17 | - |
Dec 14, 2023 | 15.53 | 16.19 | 15.53 | 16.19 | 14.46 | 250 |
Dec 13, 2023 | 15.44 | 15.56 | 15.36 | 15.49 | 13.84 | 118 |
Dec 12, 2023 | 15.57 | 15.91 | 15.50 | 15.50 | 13.84 | - |
Dec 11, 2023 | 15.45 | 15.68 | 15.45 | 15.68 | 14.00 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |