Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 304 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 16.84 | 16.90 | 16.82 | 16.85 | 16.85 | 84 |
Apr 25, 2024 | 16.72 | 16.72 | 16.50 | 16.62 | 16.62 | 5,356 |
Apr 24, 2024 | 17.10 | 17.17 | 17.06 | 17.06 | 17.06 | 5,036 |
Apr 23, 2024 | 16.46 | 17.26 | 16.46 | 16.77 | 16.77 | 2,609 |
Apr 22, 2024 | 16.66 | 16.66 | 16.50 | 16.50 | 16.50 | 414 |
Apr 19, 2024 | 16.50 | 16.56 | 16.50 | 16.56 | 16.56 | 17 |
Apr 18, 2024 | 16.58 | 16.64 | 16.38 | 16.38 | 16.38 | 252 |
Apr 17, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 36 |
Apr 16, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 145 |
Apr 15, 2024 | 17.02 | 17.22 | 17.02 | 17.22 | 17.22 | 113 |
Apr 12, 2024 | 17.16 | 17.24 | 17.16 | 17.18 | 17.18 | 224 |
Apr 11, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 51 |
Apr 10, 2024 | 17.24 | 17.24 | 17.06 | 17.22 | 17.22 | 275 |
Apr 09, 2024 | 17.20 | 17.20 | 17.18 | 17.20 | 17.20 | 725 |
Apr 08, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 746 |
Apr 05, 2024 | 17.20 | 17.23 | 17.19 | 17.19 | 17.19 | 15,343 |
Apr 04, 2024 | 17.22 | 17.24 | 17.12 | 17.12 | 17.12 | 1,139 |
Apr 03, 2024 | 17.14 | 17.16 | 17.02 | 17.02 | 17.02 | 449 |
Apr 02, 2024 | 17.18 | 17.18 | 17.09 | 17.09 | 17.09 | 11 |
Mar 28, 2024 | 17.30 | 17.30 | 17.24 | 17.30 | 17.30 | 1,007 |
Mar 27, 2024 | 17.32 | 17.32 | 17.30 | 17.30 | 17.30 | 35 |
Mar 26, 2024 | 17.32 | 17.32 | 17.10 | 17.10 | 17.10 | 551 |
Mar 26, 2024 | 0.5 Dividend | |||||
Mar 25, 2024 | 17.70 | 17.76 | 17.69 | 17.69 | 17.19 | 635 |
Mar 22, 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.20 | 170 |
Mar 21, 2024 | 17.60 | 17.62 | 17.60 | 17.62 | 17.12 | 43 |
Mar 20, 2024 | 17.60 | 17.66 | 17.50 | 17.50 | 17.01 | 323 |
Mar 19, 2024 | 17.60 | 17.60 | 17.50 | 17.57 | 17.07 | 869 |
Mar 18, 2024 | 17.28 | 17.28 | 17.24 | 17.26 | 16.77 | 459 |
Mar 15, 2024 | 17.20 | 17.26 | 17.20 | 17.26 | 16.77 | 26 |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 17.24 | 17.50 | 17.24 | 17.39 | 16.90 | 453 |
Mar 12, 2024 | 17.12 | 17.14 | 17.10 | 17.12 | 16.64 | 229 |
Mar 11, 2024 | 17.06 | 17.08 | 17.06 | 17.08 | 16.60 | 114 |
Mar 08, 2024 | 16.88 | 16.92 | 16.86 | 16.90 | 16.42 | 209 |
Mar 07, 2024 | 16.76 | 16.94 | 16.74 | 16.85 | 16.38 | 808 |
Mar 06, 2024 | 16.84 | 17.00 | 16.76 | 17.00 | 16.52 | 158 |
Mar 05, 2024 | 17.00 | 17.03 | 16.92 | 17.03 | 16.55 | 327 |
Mar 04, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.62 | 38 |
Mar 01, 2024 | 17.06 | 17.06 | 17.02 | 17.02 | 16.54 | 478 |
Feb 29, 2024 | 17.32 | 17.34 | 17.24 | 17.24 | 16.75 | 578 |
Feb 28, 2024 | 17.22 | 17.28 | 17.22 | 17.22 | 16.73 | 210 |
Feb 27, 2024 | 17.02 | 17.30 | 17.02 | 17.30 | 16.81 | 515 |
Feb 26, 2024 | 17.20 | 17.20 | 16.80 | 16.88 | 16.40 | 3,485 |
Feb 23, 2024 | 16.88 | 17.08 | 16.88 | 17.00 | 16.52 | 1,333 |
Feb 22, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.50 | 32 |
Feb 21, 2024 | 16.94 | 17.02 | 16.94 | 17.01 | 16.53 | 444 |
Feb 20, 2024 | 17.30 | 17.30 | 17.08 | 17.10 | 16.62 | 2,488 |
Feb 19, 2024 | 17.36 | 17.44 | 17.12 | 17.12 | 16.64 | 996 |
Feb 16, 2024 | 17.30 | 17.35 | 17.20 | 17.35 | 16.86 | 1,050 |
Feb 15, 2024 | 17.36 | 17.36 | 17.34 | 17.34 | 16.85 | 134 |
Feb 14, 2024 | 17.22 | 17.46 | 17.22 | 17.28 | 16.79 | 613 |
Feb 13, 2024 | 17.26 | 17.26 | 17.12 | 17.14 | 16.66 | 297 |
Feb 12, 2024 | 17.50 | 17.50 | 17.41 | 17.41 | 16.92 | 713 |
Feb 09, 2024 | 18.82 | 18.82 | 17.52 | 18.26 | 17.74 | 3,211 |
Feb 08, 2024 | 18.94 | 18.96 | 18.94 | 18.96 | 18.42 | 218 |
Feb 07, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.86 | 296 |
Feb 06, 2024 | 18.58 | 18.72 | 18.58 | 18.72 | 18.19 | 737 |
Feb 05, 2024 | 19.38 | 19.40 | 19.32 | 19.34 | 18.79 | 599 |
Feb 02, 2024 | 19.46 | 19.46 | 19.40 | 19.40 | 18.85 | 157 |
Feb 01, 2024 | 19.34 | 19.47 | 19.30 | 19.30 | 18.76 | 419 |
Jan 31, 2024 | 19.76 | 19.96 | 19.76 | 19.86 | 19.30 | 274 |
Jan 30, 2024 | 19.68 | 19.72 | 19.66 | 19.66 | 19.10 | 994 |
Jan 29, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.75 | 244 |
Jan 26, 2024 | 19.26 | 19.50 | 19.20 | 19.50 | 18.95 | 433 |
Jan 25, 2024 | 19.14 | 19.14 | 19.12 | 19.12 | 18.58 | 30 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 18.82 | 18.90 | 18.82 | 18.82 | 18.29 | 1,148 |
Jan 19, 2024 | 19.00 | 19.00 | 18.62 | 18.66 | 18.13 | 1,711 |
Jan 18, 2024 | 18.64 | 19.06 | 18.64 | 18.98 | 18.44 | 2,617 |
Jan 17, 2024 | 18.14 | 18.50 | 18.14 | 18.45 | 17.93 | 1,792 |
Jan 16, 2024 | 19.06 | 19.06 | 18.92 | 18.98 | 18.44 | 1,403 |
Jan 15, 2024 | 19.10 | 19.11 | 19.06 | 19.10 | 18.56 | 577 |
Jan 12, 2024 | 19.34 | 19.34 | 19.04 | 19.10 | 18.56 | 450 |
Jan 11, 2024 | 19.18 | 19.18 | 18.92 | 18.92 | 18.38 | 510 |
Jan 10, 2024 | 19.18 | 19.18 | 19.00 | 19.06 | 18.52 | 1,093 |
Jan 09, 2024 | 19.02 | 19.26 | 19.02 | 19.20 | 18.66 | 3,711 |
Jan 08, 2024 | 18.90 | 19.06 | 18.88 | 18.88 | 18.35 | 179 |
Jan 05, 2024 | 18.62 | 18.98 | 18.62 | 18.75 | 18.22 | 2,933 |
Jan 04, 2024 | 18.74 | 18.80 | 18.66 | 18.66 | 18.13 | 1,071 |
Jan 03, 2024 | 19.02 | 19.02 | 18.80 | 18.80 | 18.27 | 857 |
Jan 02, 2024 | 19.70 | 19.70 | 19.20 | 19.58 | 19.03 | 1,545 |
Dec 29, 2023 | 19.36 | 19.72 | 19.36 | 19.48 | 18.93 | 313 |
Dec 28, 2023 | 18.80 | 19.12 | 18.76 | 18.81 | 18.28 | 1,736 |
Dec 27, 2023 | 19.00 | 19.00 | 18.92 | 18.92 | 18.38 | 409 |
Dec 22, 2023 | 18.60 | 18.82 | 18.58 | 18.68 | 18.15 | 270 |
Dec 21, 2023 | 18.34 | 18.68 | 18.18 | 18.39 | 17.87 | 1,639 |
Dec 20, 2023 | 18.36 | 18.36 | 18.14 | 18.32 | 17.80 | 1,130 |
Dec 19, 2023 | 18.12 | 18.38 | 18.12 | 18.18 | 17.66 | 2,317 |
Dec 18, 2023 | 18.06 | 18.12 | 17.80 | 17.80 | 17.29 | 2,107 |
Dec 15, 2023 | 17.62 | 17.82 | 17.62 | 17.62 | 17.12 | 1,906 |
Dec 14, 2023 | 17.50 | 17.68 | 17.50 | 17.50 | 17.01 | 731 |
Dec 13, 2023 | 17.22 | 17.38 | 17.22 | 17.24 | 16.75 | 813 |
Dec 12, 2023 | 17.40 | 17.40 | 17.32 | 17.32 | 16.83 | 4,329 |
Dec 11, 2023 | 17.52 | 17.66 | 17.42 | 17.49 | 17.00 | 3,783 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |