Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
May 02, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Apr 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 29, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 26, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Apr 25, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Apr 24, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 23, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Apr 22, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Apr 19, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 17, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Apr 16, 2024 | 20.39 | 20.50 | 20.39 | 20.50 | 20.50 | 35 |
Apr 15, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Apr 12, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Apr 11, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Apr 10, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Apr 09, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Apr 09, 2024 | 0.15 Dividend | |||||
Apr 08, 2024 | 22.17 | 22.17 | 21.67 | 21.67 | 21.52 | 641 |
Apr 05, 2024 | 22.57 | 22.57 | 22.32 | 22.32 | 22.17 | 1,232 |
Apr 04, 2024 | 23.74 | 24.00 | 23.74 | 24.00 | 23.83 | 255 |
Apr 03, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.30 | - |
Apr 02, 2024 | 25.20 | 25.24 | 25.20 | 25.20 | 25.03 | 240 |
Mar 28, 2024 | 24.92 | 25.50 | 24.92 | 25.50 | 25.32 | 270 |
Mar 27, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.29 | - |
Mar 26, 2024 | 25.65 | 25.88 | 25.65 | 25.88 | 25.70 | 50 |
Mar 25, 2024 | 25.84 | 26.25 | 25.84 | 26.25 | 26.07 | 750 |
Mar 22, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.78 | - |
Mar 21, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.35 | - |
Mar 20, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.92 | - |
Mar 19, 2024 | 22.47 | 23.24 | 22.47 | 23.24 | 23.08 | 105 |
Mar 18, 2024 | 21.49 | 22.79 | 21.49 | 22.79 | 22.63 | 100 |
Mar 15, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.77 | - |
Mar 14, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.68 | - |
Mar 13, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.43 | - |
Mar 12, 2024 | 19.68 | 20.90 | 19.68 | 20.90 | 20.76 | 120 |
Mar 11, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.76 | - |
Mar 08, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.34 | - |
Mar 07, 2024 | 17.34 | 17.80 | 17.34 | 17.80 | 17.68 | 370 |
Mar 06, 2024 | 18.36 | 18.50 | 18.36 | 18.50 | 18.37 | 180 |
Mar 05, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.43 | - |
Mar 04, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.30 | - |
Mar 01, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.22 | - |
Feb 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - |
Feb 28, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.82 | - |
Feb 27, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.54 | - |
Feb 26, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.70 | - |
Feb 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - |
Feb 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - |
Feb 21, 2024 | 17.43 | 17.62 | 17.43 | 17.62 | 17.50 | 16 |
Feb 20, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.02 | - |
Feb 19, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | - |
Feb 16, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.31 | - |
Feb 15, 2024 | 18.56 | 18.80 | 18.56 | 18.80 | 18.67 | 220 |
Feb 14, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | - |
Feb 13, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.08 | - |
Feb 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.26 | - |
Feb 09, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | - |
Feb 08, 2024 | 18.22 | 18.91 | 18.22 | 18.91 | 18.78 | 100 |
Feb 07, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.01 | - |
Feb 06, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.29 | - |
Feb 05, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.96 | - |
Feb 02, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.56 | - |
Feb 01, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.02 | - |
Jan 31, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.51 | - |
Jan 30, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
Jan 29, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.85 | - |
Jan 26, 2024 | 17.78 | 18.13 | 17.78 | 18.13 | 18.00 | - |
Jan 25, 2024 | 17.25 | 17.94 | 17.25 | 17.94 | 17.82 | - |
Jan 24, 2024 | 17.43 | 17.43 | 17.35 | 17.35 | 17.23 | - |
Jan 23, 2024 | 17.14 | 17.46 | 17.14 | 17.46 | 17.34 | - |
Jan 22, 2024 | 17.16 | 17.72 | 17.16 | 17.72 | 17.59 | 5 |
Jan 19, 2024 | 16.89 | 17.10 | 16.89 | 17.10 | 16.99 | - |
Jan 18, 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 17.54 | 100 |
Jan 17, 2024 | 18.00 | 18.03 | 18.00 | 18.03 | 17.91 | 350 |
Jan 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.18 | - |
Jan 15, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.56 | - |
Jan 12, 2024 | 18.89 | 18.89 | 18.69 | 18.69 | 18.56 | - |
Jan 11, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.85 | - |
Jan 10, 2024 | 19.27 | 19.66 | 19.27 | 19.66 | 19.52 | 100 |
Jan 09, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.43 | - |
Jan 08, 2024 | 18.69 | 19.75 | 18.69 | 19.75 | 19.61 | 505 |
Jan 05, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.10 | - |
Jan 04, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.25 | - |
Jan 03, 2024 | 18.83 | 18.83 | 18.39 | 18.39 | 18.26 | - |
Jan 02, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.61 | - |
Jan 02, 2024 | 0.15 Dividend | |||||
Dec 29, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.54 | - |
Dec 28, 2023 | 19.14 | 19.14 | 18.97 | 18.97 | 18.69 | 25 |
Dec 27, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 18.94 | - |
Dec 22, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.82 | - |
Dec 21, 2023 | 18.76 | 18.76 | 18.70 | 18.70 | 18.43 | 220 |
Dec 20, 2023 | 19.55 | 19.55 | 19.28 | 19.30 | 19.01 | 480 |
Dec 19, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.67 | - |
Dec 18, 2023 | 19.31 | 19.35 | 19.03 | 19.03 | 18.75 | 3,280 |
Dec 15, 2023 | 19.15 | 19.27 | 19.15 | 19.27 | 18.98 | 160 |
Dec 14, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.10 | - |
Dec 13, 2023 | 19.64 | 19.64 | 19.00 | 19.00 | 18.72 | 470 |
Dec 12, 2023 | 20.02 | 20.15 | 20.02 | 20.15 | 19.85 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |