Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.04 | 16.04 | 15.90 | 16.02 | 16.02 | 9 |
May 02, 2024 | 15.61 | 15.96 | 15.58 | 15.88 | 15.88 | 195 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 15.89 | 15.88 | 15.66 | 15.76 | 15.76 | 4,575 |
Apr 29, 2024 | 15.75 | 15.86 | 15.66 | 15.78 | 15.78 | 903 |
Apr 29, 2024 | 1.2 Dividend | |||||
Apr 26, 2024 | 16.88 | 16.94 | 16.76 | 16.88 | 15.68 | 51,796 |
Apr 25, 2024 | 16.43 | 17.00 | 16.76 | 16.85 | 15.65 | 21,716 |
Apr 24, 2024 | 16.36 | 16.48 | 16.28 | 16.35 | 15.19 | 6,180 |
Apr 23, 2024 | 16.36 | 16.50 | 16.38 | 16.45 | 15.28 | 5,553 |
Apr 22, 2024 | 16.30 | 16.50 | 16.30 | 16.41 | 15.25 | 32,998 |
Apr 19, 2024 | 16.20 | 16.20 | 15.98 | 16.09 | 14.95 | 8,493 |
Apr 18, 2024 | 16.02 | 16.30 | 15.98 | 16.20 | 15.05 | 9,518 |
Apr 17, 2024 | 15.89 | 16.05 | 15.94 | 15.96 | 14.83 | 5,719 |
Apr 16, 2024 | 15.97 | 16.04 | 15.79 | 15.87 | 14.74 | 309,099 |
Apr 15, 2024 | 15.91 | 16.05 | 15.86 | 16.04 | 14.90 | 334,586 |
Apr 12, 2024 | 16.10 | 16.12 | 15.92 | 15.94 | 14.81 | 3,048 |
Apr 11, 2024 | 15.71 | 16.10 | 15.76 | 16.00 | 14.87 | 3,892 |
Apr 10, 2024 | 16.08 | 16.02 | 15.62 | 15.78 | 14.66 | 4,909 |
Apr 09, 2024 | 16.02 | 16.13 | 16.05 | 16.11 | 14.97 | 2,564 |
Apr 08, 2024 | 16.10 | 16.16 | 16.04 | 16.09 | 14.95 | 10,722 |
Apr 05, 2024 | 16.20 | 16.12 | 15.98 | 16.07 | 14.93 | 5,260 |
Apr 04, 2024 | 16.10 | 16.20 | 15.92 | 16.17 | 15.02 | 50,319 |
Apr 03, 2024 | 16.10 | 16.12 | 15.74 | 15.89 | 14.76 | 7,922 |
Apr 02, 2024 | 16.12 | 16.20 | 15.96 | 16.01 | 14.87 | 8,433 |
Mar 28, 2024 | 15.79 | 16.20 | 15.66 | 16.12 | 14.97 | 5,538 |
Mar 27, 2024 | 15.63 | 15.88 | 15.40 | 15.70 | 14.58 | 5,879 |
Mar 26, 2024 | 16.20 | 16.10 | 15.64 | 15.69 | 14.58 | 94,747 |
Mar 25, 2024 | 16.30 | 16.28 | 16.18 | 16.25 | 15.10 | 21,935 |
Mar 22, 2024 | 16.41 | 16.38 | 16.16 | 16.30 | 15.14 | 10,298 |
Mar 21, 2024 | 16.30 | 16.34 | 16.04 | 16.31 | 15.15 | 7,166 |
Mar 20, 2024 | 16.08 | 16.22 | 16.10 | 16.21 | 15.05 | 3,129 |
Mar 19, 2024 | 16.00 | 16.04 | 15.80 | 16.00 | 14.86 | 1,952 |
Mar 18, 2024 | 16.22 | 16.17 | 16.05 | 16.15 | 15.00 | 18,878 |
Mar 15, 2024 | 16.24 | 16.24 | 16.18 | 16.18 | 15.03 | 1,315 |
Mar 14, 2024 | 16.18 | 16.22 | 16.00 | 16.07 | 14.93 | 96,647 |
Mar 13, 2024 | 16.10 | 16.24 | 16.04 | 16.20 | 15.04 | 39,625 |
Mar 12, 2024 | 16.16 | 16.18 | 16.06 | 16.11 | 14.97 | 405 |
Mar 11, 2024 | 16.00 | 16.12 | 16.04 | 16.04 | 14.90 | 2,980 |
Mar 08, 2024 | 15.50 | 16.10 | 15.42 | 15.54 | 14.43 | 811 |
Mar 07, 2024 | 15.36 | 15.48 | 15.32 | 15.48 | 14.38 | 170,279 |
Mar 06, 2024 | 15.30 | 15.70 | 15.30 | 15.30 | 14.21 | 2,242 |
Mar 05, 2024 | 15.30 | 15.29 | 15.24 | 15.25 | 14.17 | 6,336 |
Mar 04, 2024 | 14.99 | 15.20 | 15.04 | 15.20 | 14.12 | 4,198 |
Mar 01, 2024 | 14.85 | 15.04 | 14.84 | 14.93 | 13.87 | 11,605 |
Feb 29, 2024 | 15.05 | 15.32 | 14.82 | 14.83 | 13.78 | 26,162 |
Feb 28, 2024 | 15.69 | 15.62 | 14.92 | 15.12 | 14.05 | 6,659 |
Feb 27, 2024 | 15.46 | 15.60 | 15.32 | 15.54 | 14.44 | 8,886 |
Feb 26, 2024 | 15.20 | 15.54 | 15.26 | 15.26 | 14.17 | 13,500 |
Feb 23, 2024 | 15.32 | 15.36 | 15.18 | 15.18 | 14.10 | 17,944 |
Feb 22, 2024 | 15.13 | 15.32 | 15.22 | 15.30 | 14.21 | 6,574 |
Feb 21, 2024 | 14.95 | 15.18 | 14.89 | 15.14 | 14.06 | 3,382 |
Feb 20, 2024 | 15.07 | 15.00 | 14.88 | 14.96 | 13.90 | 2,270 |
Feb 19, 2024 | 14.99 | 15.08 | 14.74 | 14.98 | 13.91 | 3,097 |
Feb 16, 2024 | 15.13 | 15.08 | 14.83 | 14.87 | 13.82 | 8,902 |
Feb 15, 2024 | 15.09 | 15.16 | 14.82 | 15.16 | 14.08 | 10,844 |
Feb 14, 2024 | 15.69 | 15.76 | 15.04 | 15.66 | 14.55 | 6,705 |
Feb 13, 2024 | 15.83 | 15.95 | 15.76 | 15.92 | 14.79 | 9,327 |
Feb 12, 2024 | 15.77 | 15.86 | 15.80 | 15.84 | 14.71 | 4,977 |
Feb 09, 2024 | 16.10 | 16.02 | 15.74 | 15.80 | 14.68 | 7,483 |
Feb 08, 2024 | 16.02 | 16.14 | 16.06 | 16.08 | 14.94 | 60,652 |
Feb 07, 2024 | 16.08 | 16.10 | 16.02 | 16.02 | 14.88 | 327 |
Feb 06, 2024 | 16.43 | 16.42 | 16.08 | 16.08 | 14.94 | 23,052 |
Feb 05, 2024 | 16.30 | 16.38 | 16.36 | 16.38 | 15.21 | 3,554 |
Feb 02, 2024 | 16.28 | 16.48 | 16.30 | 16.32 | 15.16 | 117 |
Feb 01, 2024 | 16.49 | 16.50 | 16.08 | 16.08 | 14.94 | 850 |
Jan 31, 2024 | 16.43 | 16.50 | 16.40 | 16.44 | 15.27 | 8,919 |
Jan 30, 2024 | 16.47 | 16.72 | 16.26 | 16.39 | 15.23 | 3,283 |
Jan 29, 2024 | 16.43 | 16.48 | 16.34 | 16.41 | 15.24 | 2,706 |
Jan 26, 2024 | 16.28 | 16.40 | 16.26 | 16.33 | 15.17 | 3,130 |
Jan 25, 2024 | 16.14 | 17.00 | 16.00 | 16.28 | 15.12 | 3,170 |
Jan 24, 2024 | 16.10 | 16.38 | 15.99 | 16.01 | 14.88 | 21,299 |
Jan 23, 2024 | 16.24 | 16.28 | 16.02 | 16.10 | 14.96 | 1,652 |
Jan 22, 2024 | 16.18 | 16.34 | 16.18 | 16.24 | 15.09 | 4,003 |
Jan 19, 2024 | 16.24 | 16.34 | 16.18 | 16.25 | 15.09 | 3,295 |
Jan 18, 2024 | 16.26 | 16.34 | 16.17 | 16.26 | 15.10 | 3,117 |
Jan 17, 2024 | 16.22 | 16.30 | 16.12 | 16.26 | 15.10 | 27,212 |
Jan 16, 2024 | 16.04 | 16.28 | 16.10 | 16.23 | 15.08 | 3,673 |
Jan 15, 2024 | 16.49 | 16.40 | 16.02 | 16.10 | 14.95 | 3,158 |
Jan 12, 2024 | 16.00 | 16.34 | 16.14 | 16.30 | 15.14 | 5,887 |
Jan 11, 2024 | 16.10 | 16.04 | 15.94 | 15.98 | 14.85 | 10,816 |
Jan 10, 2024 | 15.85 | 16.08 | 15.98 | 16.05 | 14.91 | 4,840 |
Jan 09, 2024 | 15.93 | 15.96 | 15.86 | 15.92 | 14.79 | 8,341 |
Jan 08, 2024 | 15.85 | 15.94 | 15.86 | 15.89 | 14.76 | 3,454 |
Jan 05, 2024 | 15.79 | 15.92 | 15.74 | 15.88 | 14.75 | 3,738 |
Jan 04, 2024 | 15.50 | 15.84 | 15.72 | 15.72 | 14.60 | 6,247 |
Jan 03, 2024 | 15.73 | 15.73 | 15.36 | 15.64 | 14.53 | 4,897 |
Jan 02, 2024 | 15.61 | 15.98 | 15.62 | 15.80 | 14.68 | 2,786 |
Dec 29, 2023 | 15.77 | 15.82 | 15.58 | 15.59 | 14.48 | 4,276 |
Dec 28, 2023 | 15.69 | 15.86 | 15.76 | 15.80 | 14.68 | 3,617 |
Dec 27, 2023 | 15.73 | 15.86 | 15.68 | 15.84 | 14.71 | 1,559 |
Dec 22, 2023 | 15.73 | 15.82 | 15.70 | 15.76 | 14.64 | 2,170 |
Dec 21, 2023 | 15.61 | 15.76 | 15.50 | 15.74 | 14.62 | 4,760 |
Dec 20, 2023 | 15.52 | 15.70 | 15.52 | 15.52 | 14.42 | 10,451 |
Dec 19, 2023 | 15.38 | 15.52 | 15.32 | 15.52 | 14.42 | 8,023 |
Dec 18, 2023 | 15.50 | 15.40 | 15.22 | 15.32 | 14.23 | 438,860 |
Dec 15, 2023 | 15.26 | 15.70 | 15.40 | 15.54 | 14.44 | 37,177 |
Dec 14, 2023 | 14.50 | 15.36 | 14.72 | 15.18 | 14.10 | 15,646 |
Dec 13, 2023 | 14.31 | 14.54 | 14.44 | 14.50 | 13.47 | 1,797 |
Dec 12, 2023 | 14.52 | 14.52 | 14.28 | 14.30 | 13.28 | 4,377 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |