Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | 200 |
May 06, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
May 03, 2024 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 530 |
May 02, 2024 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 700 |
Apr 30, 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 250 |
Apr 29, 2024 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 200 |
Apr 26, 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 266 |
Apr 25, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 24, 2024 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 250 |
Apr 23, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 22, 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 200 |
Apr 19, 2024 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 446 |
Apr 18, 2024 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 223 |
Apr 17, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 11, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Apr 10, 2024 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1,570 |
Apr 09, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 08, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 05, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 04, 2024 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 440 |
Apr 03, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 105 |
Apr 02, 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 20 |
Mar 28, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Mar 27, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 25, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Mar 21, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Mar 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Mar 18, 2024 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 147 |
Mar 15, 2024 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 564 |
Mar 14, 2024 | 18.20 | 18.80 | 18.20 | 18.70 | 18.70 | 1,133 |
Mar 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Mar 12, 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 290 |
Mar 11, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 5 |
Mar 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Mar 07, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 06, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Mar 05, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 04, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 500 |
Mar 01, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Feb 29, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 70 |
Feb 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Feb 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Feb 23, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 500 |
Feb 22, 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 1,719 |
Feb 21, 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 200 |
Feb 20, 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1,150 |
Feb 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Feb 16, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Feb 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Feb 14, 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 200 |
Feb 13, 2024 | 18.20 | 18.60 | 18.10 | 18.10 | 18.10 | 3,540 |
Feb 12, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Feb 09, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 25 |
Feb 08, 2024 | 19.40 | 19.40 | 18.50 | 18.50 | 18.50 | 1,500 |
Feb 07, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Feb 06, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Feb 05, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Feb 02, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Feb 01, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jan 31, 2024 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 100 |
Jan 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jan 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 400 |
Jan 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 250 |
Jan 23, 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 148 |
Jan 22, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 66 |
Jan 19, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 16, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jan 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jan 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jan 11, 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 95 |
Jan 11, 2024 | 0.2 Dividend | |||||
Jan 10, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
Jan 09, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
Jan 08, 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.60 | 205 |
Jan 05, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
Jan 04, 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.20 | 1,100 |
Jan 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
Jan 02, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
Dec 29, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - |
Dec 28, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
Dec 27, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.00 | 2,050 |
Dec 22, 2023 | 21.20 | 21.40 | 21.20 | 21.20 | 21.00 | 1,800 |
Dec 21, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - |
Dec 20, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - |
Dec 19, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
Dec 18, 2023 | 21.40 | 21.60 | 21.40 | 21.60 | 21.40 | 230 |
Dec 15, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
Dec 14, 2023 | 21.40 | 22.00 | 21.40 | 22.00 | 21.80 | 1,000 |
Dec 13, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |