Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 17.98 | 18.13 | 18.01 | 18.02 | 18.02 | 450 |
May 06, 2024 | 17.98 | 18.25 | 17.98 | 18.25 | 18.25 | - |
May 03, 2024 | 18.12 | 18.21 | 18.09 | 18.09 | 18.09 | - |
May 02, 2024 | 18.03 | 18.14 | 18.03 | 18.14 | 18.14 | - |
Apr 30, 2024 | 18.18 | 18.24 | 18.10 | 18.10 | 18.10 | - |
Apr 29, 2024 | 17.68 | 17.83 | 17.56 | 17.77 | 17.77 | - |
Apr 26, 2024 | 17.77 | 17.81 | 17.56 | 17.81 | 17.81 | - |
Apr 25, 2024 | 17.96 | 17.99 | 17.70 | 17.73 | 17.73 | - |
Apr 24, 2024 | 18.34 | 18.42 | 18.16 | 18.20 | 18.20 | - |
Apr 23, 2024 | 18.35 | 18.41 | 18.35 | 18.41 | 18.41 | - |
Apr 22, 2024 | 18.25 | 18.32 | 18.23 | 18.32 | 18.32 | - |
Apr 19, 2024 | 17.92 | 18.03 | 17.84 | 17.84 | 17.84 | - |
Apr 18, 2024 | 18.04 | 18.06 | 17.96 | 17.96 | 17.96 | - |
Apr 17, 2024 | 17.92 | 17.97 | 17.74 | 17.75 | 17.75 | - |
Apr 16, 2024 | 18.15 | 18.19 | 18.11 | 18.13 | 18.13 | - |
Apr 15, 2024 | 18.52 | 18.54 | 18.47 | 18.47 | 18.47 | - |
Apr 12, 2024 | 18.51 | 18.56 | 18.28 | 18.28 | 18.28 | - |
Apr 11, 2024 | 18.53 | 18.57 | 18.51 | 18.57 | 18.57 | - |
Apr 10, 2024 | 18.10 | 18.14 | 18.03 | 18.03 | 18.03 | - |
Apr 09, 2024 | 18.11 | 18.15 | 18.10 | 18.10 | 18.10 | - |
Apr 08, 2024 | 18.12 | 18.18 | 18.12 | 18.16 | 18.16 | - |
Apr 05, 2024 | 17.99 | 18.05 | 17.96 | 18.02 | 18.02 | - |
Apr 04, 2024 | 18.04 | 18.07 | 17.94 | 17.94 | 17.94 | - |
Apr 03, 2024 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | - |
Apr 02, 2024 | 18.15 | 18.18 | 17.90 | 17.90 | 17.90 | - |
Mar 28, 2024 | 18.30 | 18.41 | 18.30 | 18.39 | 18.39 | - |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 18.67 | 18.92 | 18.67 | 18.78 | -31.22 | - |
Mar 26, 2024 | 18.43 | 18.83 | 18.43 | 18.76 | -31.19 | - |
Mar 25, 2024 | 18.77 | 18.78 | 18.75 | 18.75 | -31.17 | - |
Mar 22, 2024 | 18.47 | 18.77 | 18.47 | 18.77 | -31.21 | - |
Mar 21, 2024 | 18.42 | 18.67 | 18.42 | 18.66 | -31.01 | - |
Mar 20, 2024 | 18.14 | 18.40 | 18.14 | 18.38 | -30.56 | - |
Mar 19, 2024 | 18.28 | 18.29 | 18.22 | 18.24 | -30.32 | - |
Mar 18, 2024 | 18.28 | 18.48 | 18.28 | 18.39 | -30.57 | - |
Mar 15, 2024 | 18.02 | 18.34 | 18.02 | 18.34 | -30.49 | - |
Mar 14, 2024 | 17.92 | 17.93 | 17.77 | 17.77 | -29.55 | - |
Mar 13, 2024 | 18.06 | 18.14 | 18.06 | 18.07 | -30.04 | - |
Mar 12, 2024 | 17.96 | 18.23 | 17.92 | 18.23 | -30.31 | - |
Mar 11, 2024 | 18.75 | 18.75 | 18.13 | 18.13 | -30.13 | - |
Mar 08, 2024 | 19.44 | 19.49 | 19.08 | 19.08 | -31.72 | - |
Mar 07, 2024 | 18.50 | 18.64 | 18.44 | 18.57 | -30.87 | - |
Mar 06, 2024 | 18.00 | 18.17 | 18.00 | 18.14 | -30.16 | - |
Mar 05, 2024 | 17.61 | 17.67 | 17.56 | 17.56 | -29.19 | - |
Mar 04, 2024 | 17.43 | 17.55 | 17.42 | 17.44 | -28.99 | - |
Mar 01, 2024 | 17.44 | 17.61 | 17.44 | 17.61 | -29.28 | - |
Feb 29, 2024 | 17.26 | 17.28 | 17.20 | 17.28 | -28.73 | - |
Feb 28, 2024 | 17.01 | 17.16 | 16.99 | 17.14 | -28.49 | - |
Feb 27, 2024 | 17.11 | 17.16 | 17.11 | 17.13 | -28.48 | - |
Feb 26, 2024 | 16.94 | 17.24 | 16.94 | 17.24 | -28.66 | - |
Feb 23, 2024 | 16.95 | 17.10 | 16.94 | 17.02 | -28.29 | - |
Feb 22, 2024 | 16.83 | 16.94 | 16.81 | 16.94 | -28.17 | - |
Feb 21, 2024 | 16.81 | 16.94 | 16.81 | 16.89 | -28.07 | - |
Feb 20, 2024 | 16.92 | 16.96 | 16.78 | 16.80 | -27.92 | - |
Feb 19, 2024 | 17.09 | 17.09 | 16.91 | 16.99 | -28.24 | - |
Feb 16, 2024 | 16.89 | 16.91 | 16.78 | 16.81 | -27.94 | - |
Feb 15, 2024 | 16.56 | 16.69 | 16.56 | 16.69 | -27.75 | - |
Feb 14, 2024 | 16.63 | 16.75 | 16.63 | 16.73 | -27.80 | - |
Feb 13, 2024 | 16.92 | 16.92 | 16.59 | 16.59 | -27.59 | - |
Feb 12, 2024 | 16.84 | 16.88 | 16.84 | 16.85 | -28.02 | - |
Feb 09, 2024 | 16.56 | 17.00 | 16.56 | 16.83 | -27.99 | - |
Feb 08, 2024 | 16.95 | 16.96 | 16.75 | 16.82 | -27.96 | - |
Feb 07, 2024 | 17.12 | 17.15 | 17.12 | 17.15 | -28.51 | - |
Feb 06, 2024 | 17.11 | 17.20 | 17.11 | 17.20 | -28.59 | - |
Feb 05, 2024 | 17.50 | 17.59 | 17.45 | 17.59 | -29.24 | - |
Feb 02, 2024 | 16.64 | 17.08 | 16.61 | 17.08 | -28.40 | - |
Feb 01, 2024 | 16.83 | 17.04 | 16.65 | 16.67 | -27.70 | - |
Jan 31, 2024 | 16.94 | 17.00 | 16.85 | 17.00 | -28.26 | - |
Jan 30, 2024 | 16.74 | 16.86 | 16.45 | 16.45 | -27.35 | - |
Jan 29, 2024 | 16.56 | 16.86 | 16.56 | 16.86 | -28.03 | - |
Jan 26, 2024 | 16.31 | 16.59 | 16.31 | 16.56 | -27.53 | - |
Jan 25, 2024 | 16.61 | 16.86 | 16.61 | 16.81 | -27.95 | - |
Jan 24, 2024 | 16.77 | 16.83 | 16.74 | 16.79 | -27.91 | - |
Jan 23, 2024 | 16.03 | 16.07 | 15.84 | 16.06 | -26.69 | - |
Jan 22, 2024 | 15.89 | 15.93 | 15.89 | 15.91 | -26.46 | - |
Jan 19, 2024 | 15.73 | 15.80 | 15.73 | 15.80 | -26.27 | - |
Jan 18, 2024 | 15.82 | 15.87 | 15.78 | 15.87 | -26.38 | - |
Jan 17, 2024 | 15.91 | 15.91 | 15.78 | 15.78 | -26.24 | - |
Jan 16, 2024 | 15.90 | 15.95 | 15.89 | 15.89 | -26.41 | - |
Jan 15, 2024 | 16.32 | 16.40 | 16.32 | 16.39 | -27.25 | - |
Jan 12, 2024 | 15.84 | 16.05 | 15.77 | 15.88 | -26.40 | - |
Jan 11, 2024 | 16.11 | 16.11 | 15.94 | 16.00 | -26.61 | - |
Jan 10, 2024 | 15.85 | 15.93 | 15.85 | 15.90 | -26.42 | - |
Jan 09, 2024 | 15.94 | 16.01 | 15.94 | 16.01 | -26.62 | - |
Jan 08, 2024 | 16.42 | 16.50 | 16.17 | 16.18 | -26.91 | - |
Jan 05, 2024 | 16.00 | 16.15 | 16.00 | 16.06 | -26.70 | - |
Jan 04, 2024 | 15.64 | 15.65 | 15.52 | 15.56 | -25.86 | - |
Jan 03, 2024 | 15.48 | 15.50 | 15.44 | 15.48 | -25.74 | - |
Jan 02, 2024 | 15.45 | 15.54 | 15.45 | 15.51 | -25.78 | - |
Dec 29, 2023 | 15.41 | 15.42 | 15.39 | 15.39 | -25.58 | - |
Dec 28, 2023 | 15.39 | 15.40 | 15.35 | 15.40 | -25.61 | - |
Dec 27, 2023 | 15.15 | 15.15 | 14.94 | 14.95 | -24.85 | - |
Dec 22, 2023 | 15.12 | 15.15 | 15.06 | 15.09 | -25.09 | - |
Dec 21, 2023 | 14.69 | 14.69 | 14.64 | 14.65 | -24.35 | - |
Dec 20, 2023 | 14.85 | 14.91 | 14.66 | 14.66 | -24.37 | - |
Dec 19, 2023 | 14.95 | 15.01 | 14.76 | 14.85 | -24.70 | - |
Dec 18, 2023 | 15.19 | 15.19 | 15.10 | 15.13 | -25.15 | - |
Dec 15, 2023 | 15.34 | 15.43 | 15.34 | 15.36 | -25.53 | - |
Dec 14, 2023 | 15.74 | 15.74 | 15.52 | 15.57 | -25.88 | - |
Dec 13, 2023 | 15.96 | 16.11 | 15.94 | 16.11 | -26.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |