Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 20.59 | 20.60 | 20.59 | 20.60 | 20.60 | 20 |
May 20, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
May 17, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
May 16, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
May 15, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
May 14, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
May 13, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
May 10, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
May 09, 2024 | 20.51 | 20.51 | 19.92 | 19.92 | 19.92 | 20 |
May 08, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
May 07, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
May 06, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
May 03, 2024 | 19.93 | 20.33 | 19.93 | 20.33 | 20.33 | 150 |
May 02, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Apr 30, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 26, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Apr 25, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Apr 24, 2024 | 18.43 | 19.08 | 18.43 | 19.08 | 19.08 | 10 |
Apr 23, 2024 | 17.18 | 17.50 | 17.18 | 17.33 | 17.33 | 80 |
Apr 22, 2024 | 17.10 | 17.51 | 17.10 | 17.51 | 17.51 | 400 |
Apr 19, 2024 | 16.86 | 17.33 | 16.86 | 17.00 | 17.00 | 100 |
Apr 18, 2024 | 16.39 | 16.76 | 16.39 | 16.76 | 16.76 | 475 |
Apr 17, 2024 | 15.96 | 16.39 | 15.96 | 16.39 | 16.39 | 150 |
Apr 16, 2024 | 16.20 | 16.31 | 16.20 | 16.31 | 16.31 | 400 |
Apr 15, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Apr 12, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Apr 11, 2024 | 17.13 | 17.75 | 17.13 | 17.75 | 17.75 | 410 |
Apr 10, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Apr 09, 2024 | 16.84 | 16.99 | 16.84 | 16.99 | 16.99 | - |
Apr 08, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Apr 05, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Apr 04, 2024 | 16.48 | 16.55 | 16.48 | 16.55 | 16.55 | - |
Apr 03, 2024 | 16.93 | 16.93 | 16.22 | 16.22 | 16.22 | 100 |
Apr 02, 2024 | 17.32 | 17.32 | 17.01 | 17.01 | 17.01 | - |
Mar 28, 2024 | 16.59 | 17.03 | 16.59 | 16.93 | 16.93 | 50 |
Mar 27, 2024 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 200 |
Mar 26, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Mar 25, 2024 | 16.58 | 16.99 | 16.58 | 16.99 | 16.99 | 100 |
Mar 22, 2024 | 16.05 | 16.61 | 16.05 | 16.45 | 16.45 | 175 |
Mar 21, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Mar 20, 2024 | 15.69 | 15.99 | 15.69 | 15.99 | 15.99 | 300 |
Mar 19, 2024 | 15.71 | 15.72 | 15.71 | 15.72 | 15.72 | - |
Mar 18, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Mar 15, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Mar 14, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Mar 13, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Mar 12, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Mar 11, 2024 | 16.53 | 16.53 | 16.30 | 16.30 | 16.30 | 15 |
Mar 11, 2024 | 0.445 Dividend | |||||
Mar 08, 2024 | 16.38 | 16.77 | 16.38 | 16.77 | 16.33 | 10 |
Mar 07, 2024 | 16.19 | 16.20 | 16.19 | 16.20 | 15.77 | - |
Mar 06, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.43 | - |
Mar 05, 2024 | 15.88 | 16.26 | 15.87 | 16.18 | 15.75 | 450 |
Mar 04, 2024 | 16.40 | 16.50 | 16.28 | 16.28 | 15.85 | 210 |
Mar 01, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.01 | - |
Feb 29, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.79 | - |
Feb 28, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 15.99 | - |
Feb 27, 2024 | 16.32 | 16.72 | 16.32 | 16.72 | 16.27 | 70 |
Feb 26, 2024 | 16.82 | 16.82 | 16.81 | 16.81 | 16.36 | - |
Feb 23, 2024 | 16.77 | 17.00 | 16.77 | 17.00 | 16.55 | 69 |
Feb 22, 2024 | 17.30 | 17.35 | 17.30 | 17.35 | 16.89 | 100 |
Feb 21, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.02 | - |
Feb 20, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.19 | - |
Feb 19, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.24 | - |
Feb 16, 2024 | 17.67 | 18.01 | 17.67 | 18.01 | 17.53 | 100 |
Feb 15, 2024 | 17.17 | 17.50 | 17.17 | 17.50 | 17.03 | - |
Feb 14, 2024 | 17.10 | 17.14 | 17.10 | 17.14 | 16.69 | - |
Feb 13, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.96 | - |
Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.55 | - |
Feb 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.55 | 93 |
Feb 08, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.76 | - |
Feb 07, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.87 | 50 |
Feb 06, 2024 | 17.09 | 17.49 | 17.09 | 17.32 | 16.86 | 215 |
Feb 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.14 | - |
Feb 02, 2024 | 17.92 | 18.31 | 17.92 | 18.31 | 17.82 | 100 |
Feb 01, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.10 | - |
Jan 31, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.30 | - |
Jan 30, 2024 | 17.67 | 17.87 | 17.67 | 17.87 | 17.40 | 1,550 |
Jan 29, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.97 | 50 |
Jan 26, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.05 | - |
Jan 25, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.93 | - |
Jan 24, 2024 | 17.75 | 17.75 | 17.73 | 17.73 | 17.26 | - |
Jan 23, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.34 | - |
Jan 22, 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 17.14 | 230 |
Jan 19, 2024 | 17.66 | 17.66 | 17.50 | 17.50 | 17.03 | - |
Jan 18, 2024 | 17.51 | 17.92 | 17.51 | 17.92 | 17.44 | 200 |
Jan 17, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.64 | - |
Jan 16, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 17.87 | - |
Jan 15, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.80 | - |
Jan 12, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.80 | - |
Jan 11, 2024 | 18.79 | 18.81 | 18.59 | 18.59 | 18.10 | 100 |
Jan 10, 2024 | 19.09 | 19.09 | 18.94 | 18.94 | 18.44 | - |
Jan 09, 2024 | 19.08 | 19.49 | 19.08 | 19.28 | 18.77 | 300 |
Jan 08, 2024 | 19.47 | 19.47 | 18.89 | 18.89 | 18.38 | 50 |
Jan 05, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.46 | - |
Jan 04, 2024 | 19.02 | 19.56 | 18.98 | 19.56 | 19.04 | 75 |
Jan 03, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.69 | - |
Jan 02, 2024 | 19.31 | 19.76 | 19.31 | 19.76 | 19.24 | 261 |
Dec 29, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 18.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |