Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 300 |
Apr 23, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
Apr 23, 2024 | 4.4 Dividend | |||||
Apr 22, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 13.72 | - |
Apr 19, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 13.38 | - |
Apr 18, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 13.75 | - |
Apr 17, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 13.91 | - |
Apr 16, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 13.76 | - |
Apr 15, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 13.59 | - |
Apr 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 13.92 | - |
Apr 11, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 13.83 | - |
Apr 10, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 14.19 | - |
Apr 09, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 14.25 | - |
Apr 08, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 13.69 | - |
Apr 05, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 13.69 | - |
Apr 04, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 13.61 | - |
Apr 03, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 13.47 | - |
Apr 02, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 13.97 | - |
Mar 28, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 14.14 | - |
Mar 27, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 13.75 | - |
Mar 26, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 13.92 | - |
Mar 25, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 13.68 | - |
Mar 22, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 13.62 | - |
Mar 21, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 13.74 | - |
Mar 20, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 13.84 | - |
Mar 19, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 13.74 | - |
Mar 18, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 14.24 | - |
Mar 15, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 14.25 | - |
Mar 14, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 14.24 | - |
Mar 13, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 13.92 | - |
Mar 12, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 13.87 | - |
Mar 11, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 13.88 | - |
Mar 08, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 13.80 | - |
Mar 07, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 13.54 | - |
Mar 06, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 13.56 | - |
Mar 05, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 13.62 | - |
Mar 04, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 13.88 | - |
Mar 01, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 13.76 | - |
Feb 29, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 13.75 | - |
Feb 28, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 13.95 | - |
Feb 27, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 14.06 | - |
Feb 26, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 14.04 | - |
Feb 23, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 14.02 | - |
Feb 22, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 14.02 | - |
Feb 21, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 13.98 | - |
Feb 20, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 13.77 | - |
Feb 19, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 13.67 | - |
Feb 16, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 13.53 | - |
Feb 15, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 13.19 | - |
Feb 14, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 12.97 | - |
Feb 13, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 13.23 | - |
Feb 12, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 13.00 | - |
Feb 09, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 12.96 | - |
Feb 08, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 13.04 | - |
Feb 07, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 13.24 | - |
Feb 06, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 12.78 | - |
Feb 05, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 13.14 | - |
Feb 02, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 13.16 | - |
Feb 01, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 15.12 | - |
Jan 31, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 14.73 | - |
Jan 30, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 14.83 | - |
Jan 29, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 14.89 | - |
Jan 26, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 14.72 | - |
Jan 25, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 14.63 | - |
Jan 24, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 14.56 | - |
Jan 23, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 14.67 | - |
Jan 22, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 14.52 | - |
Jan 19, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 14.62 | - |
Jan 18, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 14.68 | - |
Jan 17, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 14.67 | - |
Jan 16, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 14.92 | - |
Jan 15, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 15.26 | - |
Jan 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 15.26 | - |
Jan 11, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 15.58 | - |
Jan 10, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 15.36 | - |
Jan 09, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 15.36 | - |
Jan 08, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 14.82 | - |
Jan 05, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 14.93 | - |
Jan 04, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 15.00 | - |
Jan 03, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 15.75 | - |
Jan 02, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 15.22 | - |
Dec 29, 2023 | 20.36 | 20.37 | 20.31 | 20.31 | 15.38 | - |
Dec 28, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 15.47 | - |
Dec 27, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 15.44 | - |
Dec 22, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 15.28 | - |
Dec 21, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 15.00 | - |
Dec 20, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 15.27 | - |
Dec 19, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 15.29 | - |
Dec 18, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 15.57 | - |
Dec 15, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 15.60 | - |
Dec 14, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 15.06 | - |
Dec 13, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 14.91 | - |
Dec 12, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 15.11 | - |
Dec 11, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 15.55 | - |
Dec 08, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 15.61 | - |
Dec 07, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 15.53 | - |
Dec 06, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 15.19 | - |
Dec 05, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 15.14 | - |
Dec 04, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 15.20 | - |
Dec 01, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 14.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |