Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Apr 24, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Apr 23, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Apr 22, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Apr 19, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Apr 18, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 17, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 16, 2024 | 18.15 | 18.78 | 18.15 | 18.78 | 18.78 | 3,700 |
Apr 15, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Apr 12, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 11, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 10, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Apr 09, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 08, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 05, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Apr 04, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Apr 03, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Apr 02, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Apr 01, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Mar 28, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Mar 27, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Mar 26, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Mar 25, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Mar 25, 2024 | 0.15 Dividend | |||||
Mar 22, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.20 | - |
Mar 21, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.17 | - |
Mar 20, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.04 | - |
Mar 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | - |
Mar 18, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.08 | - |
Mar 15, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.94 | - |
Mar 14, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.00 | - |
Mar 13, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.99 | - |
Mar 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.74 | - |
Mar 11, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.88 | - |
Mar 08, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.88 | - |
Mar 07, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.79 | - |
Mar 06, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.74 | - |
Mar 05, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.73 | - |
Mar 04, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | - |
Mar 01, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.78 | - |
Feb 29, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.74 | - |
Feb 28, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.64 | - |
Feb 27, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.61 | - |
Feb 26, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.62 | - |
Feb 23, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.62 | - |
Feb 22, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.49 | - |
Feb 21, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.47 | - |
Feb 20, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.47 | - |
Feb 16, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.24 | - |
Feb 15, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | - |
Feb 14, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | - |
Feb 13, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | - |
Feb 12, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.13 | - |
Feb 09, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.09 | - |
Feb 08, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.13 | - |
Feb 07, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | - |
Feb 06, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.17 | - |
Feb 05, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.12 | - |
Feb 02, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | - |
Feb 01, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | - |
Jan 31, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.21 | - |
Jan 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.21 | - |
Jan 29, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | - |
Jan 26, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | - |
Jan 25, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.17 | - |
Jan 24, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.93 | - |
Jan 23, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.02 | - |
Jan 22, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.88 | - |
Jan 19, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | - |
Jan 18, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.94 | - |
Jan 17, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.98 | - |
Jan 16, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | - |
Jan 15, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.14 | - |
Jan 12, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | - |
Jan 11, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | - |
Jan 10, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | - |
Jan 09, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.05 | - |
Jan 08, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.95 | - |
Jan 05, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.92 | - |
Jan 04, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | - |
Jan 03, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.84 | - |
Jan 02, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.85 | - |
Dec 29, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | - |
Dec 28, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.77 | - |
Dec 27, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.75 | - |
Dec 22, 2023 | 17.22 | 17.90 | 17.22 | 17.90 | 17.76 | 400 |
Dec 22, 2023 | 0.1 Dividend | |||||
Dec 21, 2023 | 17.96 | 17.96 | 17.94 | 17.96 | 17.72 | 1,200 |
Dec 20, 2023 | 17.91 | 17.92 | 17.83 | 17.85 | 17.61 | 2,800 |
Dec 19, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.68 | - |
Dec 18, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.58 | - |
Dec 15, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.58 | - |
Dec 14, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.84 | - |
Dec 13, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.97 | - |
Dec 12, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.93 | - |
Dec 11, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 17.92 | - |
Dec 08, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.96 | - |
Dec 07, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.89 | - |
Dec 06, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.89 | - |
Dec 05, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |