Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
May 01, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 30, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 29, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 26, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 25, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 25, 2024 | 1.4 Dividend | |||||
Apr 24, 2024 | 17.60 | 17.67 | 17.60 | 17.65 | 16.25 | 55,550 |
Apr 23, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | - |
Apr 22, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | 6,016 |
Apr 19, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.37 | - |
Apr 18, 2024 | 16.70 | 16.71 | 16.69 | 16.69 | 15.37 | 10,239 |
Apr 17, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
Apr 16, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
Apr 15, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | 539 |
Apr 12, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.50 | 1,902 |
Apr 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
Apr 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
Apr 09, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
Apr 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | 347 |
Apr 05, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.69 | 129 |
Apr 04, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
Apr 03, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
Apr 02, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
Apr 01, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | 192 |
Mar 28, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.61 | 2,870 |
Mar 27, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 25, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 22, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 21, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 20, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 19, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 18, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
Mar 15, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | 299 |
Mar 14, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
Mar 13, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
Mar 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | 465 |
Mar 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Mar 08, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Mar 07, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Mar 06, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Mar 05, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Mar 04, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Mar 01, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Feb 29, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
Feb 28, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | 302 |
Feb 27, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
Feb 26, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
Feb 23, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
Feb 22, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
Feb 21, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
Feb 20, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
Feb 16, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
Feb 15, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | 111 |
Feb 14, 2024 | 16.08 | 16.08 | 15.75 | 15.76 | 14.51 | 1,433 |
Feb 13, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | - |
Feb 12, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | 1,974 |
Feb 09, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
Feb 08, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
Feb 07, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | 1,567 |
Feb 06, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
Feb 05, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
Feb 02, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
Feb 01, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
Jan 31, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | 5,752 |
Jan 30, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | - |
Jan 29, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | 3,738 |
Jan 26, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
Jan 25, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
Jan 24, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | 205 |
Jan 23, 2024 | 16.20 | 16.20 | 16.00 | 16.01 | 14.74 | 1,151 |
Jan 22, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 14.88 | 56,283 |
Jan 19, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | - |
Jan 18, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | 1,438 |
Jan 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.37 | 1,509 |
Jan 16, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | - |
Jan 12, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | 198 |
Jan 11, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.47 | 165 |
Jan 10, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
Jan 09, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
Jan 08, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | 243 |
Jan 05, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
Jan 04, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
Jan 03, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | 296 |
Jan 02, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.40 | 179 |
Dec 29, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
Dec 28, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
Dec 27, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | 9,107 |
Dec 26, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 15.70 | - |
Dec 22, 2023 | 16.51 | 17.05 | 16.51 | 17.05 | 15.70 | 843 |
Dec 21, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.01 | 375 |
Dec 20, 2023 | 16.82 | 16.82 | 16.34 | 16.34 | 15.04 | 3,804 |
Dec 19, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
Dec 18, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
Dec 15, 2023 | 16.96 | 17.00 | 16.51 | 16.51 | 15.20 | 3,833 |
Dec 14, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 15.13 | 144,819 |
Dec 13, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 14.97 | 268 |
Dec 12, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 14.74 | 290,512 |
Dec 11, 2023 | 15.82 | 15.96 | 15.82 | 15.96 | 14.69 | 437,490 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |