Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
May 02, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Apr 30, 2024 | 24.77 | 24.81 | 24.03 | 24.03 | 24.03 | 150 |
Apr 29, 2024 | 24.77 | 24.94 | 24.60 | 24.60 | 24.60 | 180 |
Apr 26, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 25, 2024 | 23.90 | 24.91 | 23.90 | 24.91 | 24.91 | - |
Apr 24, 2024 | 24.10 | 24.10 | 23.97 | 23.97 | 23.97 | - |
Apr 23, 2024 | 23.75 | 23.95 | 23.75 | 23.95 | 23.95 | - |
Apr 22, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 19, 2024 | 23.43 | 23.55 | 23.42 | 23.55 | 23.55 | - |
Apr 18, 2024 | 23.71 | 24.06 | 23.58 | 23.58 | 23.58 | - |
Apr 17, 2024 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | - |
Apr 16, 2024 | 23.90 | 23.90 | 23.73 | 23.75 | 23.75 | - |
Apr 15, 2024 | 24.30 | 24.30 | 23.87 | 23.87 | 23.87 | 210 |
Apr 12, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Apr 11, 2024 | 25.00 | 25.02 | 24.68 | 24.68 | 24.68 | 35 |
Apr 10, 2024 | 24.07 | 25.13 | 24.07 | 25.13 | 25.13 | 130 |
Apr 09, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Apr 08, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 05, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 04, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 03, 2024 | 24.34 | 24.55 | 24.34 | 24.45 | 24.45 | 230 |
Apr 02, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Mar 28, 2024 | 23.27 | 23.41 | 23.27 | 23.29 | 23.29 | - |
Mar 27, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Mar 26, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Mar 25, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Mar 22, 2024 | 23.07 | 23.31 | 23.07 | 23.24 | 23.24 | - |
Mar 21, 2024 | 22.73 | 23.22 | 22.73 | 23.22 | 23.22 | - |
Mar 20, 2024 | 22.85 | 23.04 | 22.85 | 23.04 | 23.04 | 50 |
Mar 19, 2024 | 22.52 | 22.89 | 22.50 | 22.89 | 22.89 | 40 |
Mar 18, 2024 | 22.53 | 22.68 | 22.53 | 22.59 | 22.59 | - |
Mar 18, 2024 | 0.05 Dividend | |||||
Mar 15, 2024 | 21.98 | 22.02 | 21.98 | 22.02 | 21.97 | - |
Mar 14, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.10 | - |
Mar 13, 2024 | 20.35 | 21.03 | 20.35 | 21.03 | 20.98 | 197 |
Mar 12, 2024 | 20.31 | 20.45 | 20.31 | 20.40 | 20.35 | - |
Mar 11, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 19.95 | - |
Mar 08, 2024 | 20.36 | 20.38 | 20.08 | 20.08 | 20.03 | 738 |
Mar 07, 2024 | 19.72 | 20.24 | 19.72 | 20.24 | 20.19 | 50 |
Mar 06, 2024 | 20.04 | 20.09 | 19.83 | 19.85 | 19.80 | - |
Mar 05, 2024 | 19.87 | 20.00 | 19.87 | 20.00 | 19.95 | - |
Mar 04, 2024 | 20.73 | 20.73 | 19.94 | 19.94 | 19.89 | - |
Mar 01, 2024 | 20.04 | 20.04 | 19.98 | 20.00 | 19.95 | - |
Feb 29, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | - |
Feb 28, 2024 | 20.22 | 20.23 | 20.18 | 20.21 | 20.16 | - |
Feb 27, 2024 | 20.18 | 20.21 | 20.17 | 20.18 | 20.13 | - |
Feb 26, 2024 | 19.82 | 19.82 | 19.59 | 19.76 | 19.72 | 400 |
Feb 23, 2024 | 19.83 | 19.83 | 19.43 | 19.43 | 19.39 | - |
Feb 22, 2024 | 18.70 | 18.70 | 18.67 | 18.67 | 18.63 | - |
Feb 21, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.34 | - |
Feb 20, 2024 | 18.19 | 18.39 | 18.19 | 18.39 | 18.35 | - |
Feb 19, 2024 | 18.25 | 18.27 | 18.25 | 18.27 | 18.23 | - |
Feb 16, 2024 | 18.23 | 18.32 | 18.23 | 18.32 | 18.28 | - |
Feb 15, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | - |
Feb 14, 2024 | 17.68 | 17.69 | 17.68 | 17.69 | 17.65 | 2 |
Feb 13, 2024 | 17.76 | 17.83 | 17.76 | 17.83 | 17.79 | 5 |
Feb 12, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.64 | - |
Feb 09, 2024 | 17.81 | 17.81 | 17.61 | 17.61 | 17.57 | - |
Feb 08, 2024 | 17.65 | 17.81 | 17.25 | 17.81 | 17.77 | 3,112 |
Feb 07, 2024 | 17.56 | 17.65 | 17.56 | 17.65 | 17.61 | - |
Feb 06, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.40 | - |
Feb 05, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.39 | - |
Feb 02, 2024 | 17.73 | 17.73 | 17.65 | 17.65 | 17.60 | - |
Feb 01, 2024 | 17.87 | 17.89 | 17.87 | 17.89 | 17.84 | - |
Jan 31, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.21 | - |
Jan 30, 2024 | 18.77 | 18.77 | 17.97 | 17.97 | 17.92 | 35 |
Jan 29, 2024 | 18.90 | 18.93 | 18.90 | 18.93 | 18.89 | - |
Jan 26, 2024 | 18.33 | 18.33 | 18.31 | 18.31 | 18.26 | - |
Jan 25, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | - |
Jan 24, 2024 | 17.95 | 18.14 | 17.95 | 18.14 | 18.10 | - |
Jan 23, 2024 | 17.94 | 18.39 | 17.94 | 18.05 | 18.01 | - |
Jan 22, 2024 | 17.72 | 18.00 | 17.72 | 18.00 | 17.96 | 240 |
Jan 19, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.41 | - |
Jan 18, 2024 | 17.16 | 17.47 | 17.16 | 17.47 | 17.43 | - |
Jan 17, 2024 | 17.06 | 17.31 | 17.03 | 17.31 | 17.27 | - |
Jan 16, 2024 | 16.92 | 17.42 | 16.91 | 17.42 | 17.39 | 16 |
Jan 15, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.04 | - |
Jan 12, 2024 | 16.95 | 17.08 | 16.95 | 17.08 | 17.04 | - |
Jan 11, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.80 | - |
Jan 10, 2024 | 17.18 | 17.18 | 16.77 | 16.77 | 16.73 | - |
Jan 09, 2024 | 17.32 | 17.32 | 16.98 | 17.09 | 17.05 | - |
Jan 08, 2024 | 18.00 | 18.00 | 17.16 | 17.16 | 17.12 | - |
Jan 05, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.79 | - |
Jan 04, 2024 | 18.16 | 18.16 | 17.95 | 17.96 | 17.92 | 80 |
Jan 03, 2024 | 18.23 | 18.38 | 18.23 | 18.26 | 18.22 | - |
Jan 02, 2024 | 18.22 | 18.28 | 18.14 | 18.14 | 18.10 | 15 |
Dec 29, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.21 | - |
Dec 28, 2023 | 18.31 | 18.31 | 18.17 | 18.17 | 18.13 | 1,070 |
Dec 27, 2023 | 18.43 | 18.43 | 18.33 | 18.33 | 18.28 | - |
Dec 22, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.04 | - |
Dec 21, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.40 | - |
Dec 20, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.48 | - |
Dec 19, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.32 | - |
Dec 18, 2023 | 18.37 | 18.43 | 18.37 | 18.43 | 18.39 | - |
Dec 15, 2023 | 18.10 | 18.33 | 18.10 | 18.33 | 18.29 | - |
Dec 14, 2023 | 17.70 | 17.75 | 17.70 | 17.75 | 17.71 | - |
Dec 13, 2023 | 17.28 | 17.42 | 17.28 | 17.42 | 17.39 | 400 |
Dec 12, 2023 | 17.58 | 17.58 | 17.18 | 17.28 | 17.25 | - |
Dec 11, 2023 | 17.52 | 17.70 | 17.52 | 17.58 | 17.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |