Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 50 |
May 06, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 03, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
May 02, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Apr 30, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 50 |
Apr 29, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Apr 26, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 25, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 24, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Apr 23, 2024 | 19.90 | 20.21 | 19.90 | 20.21 | 20.21 | 500 |
Apr 23, 2024 | 4.4 Dividend | |||||
Apr 22, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 13.73 | - |
Apr 19, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 13.34 | - |
Apr 18, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 13.75 | - |
Apr 17, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 13.95 | - |
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 | 18.40 | 18.40 | 18.40 | 18.40 | 13.93 | - |
Apr 11, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 13.84 | - |
Apr 10, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 14.19 | - |
Apr 09, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 14.26 | - |
Apr 08, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 13.69 | - |
Apr 05, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 13.71 | - |
Apr 04, 2024 | 17.98 | 18.23 | 17.98 | 18.23 | 13.81 | 521 |
Apr 03, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 13.48 | - |
Apr 02, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 13.96 | - |
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 | 17.98 | 17.98 | 17.98 | 17.98 | 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 | 13.85 | - |
Mar 19, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 13.74 | - |
Mar 18, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 14.24 | - |
Mar 15, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 14.26 | - |
Mar 14, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 14.24 | - |
Mar 13, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 13.93 | - |
Mar 12, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 13.88 | - |
Mar 11, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 13.87 | - |
Mar 08, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 13.81 | - |
Mar 07, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 13.53 | - |
Mar 06, 2024 | 17.91 | 18.04 | 17.91 | 18.04 | 13.66 | 200 |
Mar 05, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 13.54 | - |
Mar 04, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 13.89 | - |
Mar 01, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 13.76 | - |
Feb 29, 2024 | 18.14 | 18.38 | 18.14 | 18.38 | 13.92 | 25 |
Feb 28, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 13.95 | - |
Feb 27, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 14.06 | - |
Feb 26, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 14.06 | - |
Feb 23, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 14.03 | - |
Feb 22, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 14.02 | - |
Feb 21, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 13.98 | - |
Feb 20, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 13.77 | - |
Feb 19, 2024 | 18.06 | 18.18 | 18.06 | 18.17 | 13.76 | 2,200 |
Feb 16, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 13.54 | - |
Feb 15, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 13.20 | - |
Feb 14, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 12.97 | - |
Feb 13, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 13.22 | - |
Feb 12, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 13.01 | - |
Feb 09, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 12.97 | - |
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 | 16.88 | 16.88 | 16.88 | 16.88 | 12.78 | - |
Feb 05, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 13.14 | - |
Feb 02, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 13.15 | - |
Feb 01, 2024 | 19.98 | 19.98 | 17.47 | 17.47 | 13.23 | 400 |
Jan 31, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 14.74 | - |
Jan 30, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 14.83 | - |
Jan 29, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 14.90 | - |
Jan 26, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 14.74 | - |
Jan 25, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 14.63 | - |
Jan 24, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 14.56 | - |
Jan 23, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 14.68 | - |
Jan 22, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 14.81 | 90 |
Jan 19, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 14.62 | - |
Jan 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 14.69 | - |
Jan 17, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 14.68 | - |
Jan 16, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 14.93 | - |
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 | 20.51 | 20.51 | 15.53 | 127 |
Jan 10, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 15.36 | - |
Jan 09, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 15.37 | - |
Jan 08, 2024 | 19.58 | 19.83 | 19.58 | 19.83 | 15.01 | 90 |
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 | 20.85 | 20.10 | 20.85 | 15.79 | 5 |
Dec 29, 2023 | 20.36 | 20.36 | 20.29 | 20.29 | 15.37 | 200 |
Dec 28, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 15.47 | - |
Dec 27, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 15.46 | - |
Dec 22, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 15.28 | - |
Dec 21, 2023 | 19.82 | 20.28 | 19.82 | 20.27 | 15.35 | 5,000 |
Dec 20, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 15.27 | - |
Dec 19, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 15.30 | - |
Dec 18, 2023 | 20.54 | 20.54 | 20.21 | 20.21 | 15.31 | 300 |
Dec 15, 2023 | 20.58 | 20.58 | 20.46 | 20.46 | 15.49 | 102 |
Dec 14, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 15.05 | - |
Dec 13, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 14.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |