Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 19.80 | 20.14 | 19.80 | 20.14 | 20.14 | - |
May 03, 2024 | 19.68 | 19.86 | 19.60 | 19.86 | 19.86 | 150 |
May 02, 2024 | 19.30 | 19.87 | 19.30 | 19.56 | 19.56 | - |
Apr 30, 2024 | 19.44 | 19.62 | 19.44 | 19.44 | 19.44 | - |
Apr 29, 2024 | 19.25 | 19.55 | 19.25 | 19.55 | 19.55 | - |
Apr 26, 2024 | 18.83 | 19.66 | 18.83 | 19.50 | 19.50 | - |
Apr 25, 2024 | 19.19 | 19.19 | 19.06 | 19.06 | 19.06 | - |
Apr 24, 2024 | 19.42 | 19.42 | 19.23 | 19.23 | 19.23 | - |
Apr 23, 2024 | 19.15 | 19.25 | 19.06 | 19.25 | 19.25 | - |
Apr 22, 2024 | 18.74 | 19.20 | 18.74 | 19.20 | 19.20 | - |
Apr 19, 2024 | 18.58 | 18.59 | 18.42 | 18.59 | 18.59 | - |
Apr 18, 2024 | 18.77 | 18.92 | 18.77 | 18.81 | 18.81 | - |
Apr 17, 2024 | 18.52 | 18.89 | 18.52 | 18.82 | 18.82 | - |
Apr 16, 2024 | 18.77 | 18.77 | 18.65 | 18.65 | 18.65 | - |
Apr 15, 2024 | 18.91 | 19.26 | 18.91 | 19.26 | 19.26 | - |
Apr 12, 2024 | 19.08 | 19.28 | 19.08 | 19.11 | 19.11 | - |
Apr 11, 2024 | 19.41 | 19.47 | 19.41 | 19.47 | 19.47 | - |
Apr 10, 2024 | 19.57 | 19.72 | 19.38 | 19.38 | 19.38 | - |
Apr 09, 2024 | 19.64 | 19.71 | 19.53 | 19.53 | 19.53 | - |
Apr 08, 2024 | 19.76 | 19.76 | 19.66 | 19.66 | 19.66 | - |
Apr 05, 2024 | 19.31 | 19.58 | 19.31 | 19.58 | 19.58 | - |
Apr 04, 2024 | 19.23 | 19.78 | 19.23 | 19.78 | 19.78 | - |
Apr 03, 2024 | 18.92 | 19.23 | 18.92 | 19.23 | 19.23 | - |
Apr 02, 2024 | 18.78 | 19.28 | 18.78 | 19.16 | 19.16 | - |
Mar 28, 2024 | 19.21 | 19.21 | 18.83 | 18.83 | 18.83 | - |
Mar 27, 2024 | 19.31 | 19.31 | 19.16 | 19.16 | 19.16 | - |
Mar 27, 2024 | 7.5 Dividend | |||||
Mar 26, 2024 | 19.73 | 19.90 | 19.72 | 19.90 | 12.40 | - |
Mar 25, 2024 | 20.21 | 20.21 | 19.93 | 19.98 | 12.45 | - |
Mar 22, 2024 | 20.10 | 20.10 | 19.97 | 19.97 | 12.44 | - |
Mar 21, 2024 | 20.24 | 20.33 | 20.21 | 20.33 | 12.67 | - |
Mar 20, 2024 | 19.78 | 20.01 | 19.78 | 19.86 | 12.38 | - |
Mar 19, 2024 | 20.15 | 20.15 | 19.81 | 19.81 | 12.34 | - |
Mar 18, 2024 | 20.93 | 21.05 | 20.92 | 20.99 | 13.08 | - |
Mar 15, 2024 | 20.62 | 20.82 | 20.62 | 20.82 | 12.97 | - |
Mar 14, 2024 | 20.58 | 20.62 | 20.58 | 20.62 | 12.85 | - |
Mar 13, 2024 | 20.94 | 20.94 | 20.89 | 20.91 | 13.03 | - |
Mar 12, 2024 | 20.27 | 21.04 | 20.27 | 21.04 | 13.11 | 2 |
Mar 11, 2024 | 20.40 | 20.40 | 20.13 | 20.25 | 12.62 | 500 |
Mar 08, 2024 | 20.03 | 20.25 | 20.00 | 20.13 | 12.54 | - |
Mar 07, 2024 | 19.89 | 20.00 | 19.81 | 20.00 | 12.46 | - |
Mar 06, 2024 | 19.64 | 19.92 | 19.64 | 19.92 | 12.41 | - |
Mar 05, 2024 | 19.84 | 19.90 | 19.75 | 19.90 | 12.40 | - |
Mar 04, 2024 | 20.14 | 20.14 | 19.94 | 19.94 | 12.42 | - |
Mar 01, 2024 | 20.20 | 20.23 | 20.14 | 20.15 | 12.55 | - |
Feb 29, 2024 | 20.15 | 20.21 | 20.15 | 20.15 | 12.55 | - |
Feb 28, 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 12.46 | - |
Feb 27, 2024 | 19.74 | 19.94 | 19.74 | 19.94 | 12.42 | - |
Feb 26, 2024 | 19.84 | 19.84 | 19.72 | 19.72 | 12.29 | - |
Feb 23, 2024 | 19.28 | 19.50 | 19.28 | 19.50 | 12.15 | - |
Feb 22, 2024 | 19.47 | 19.73 | 19.45 | 19.45 | 12.12 | - |
Feb 21, 2024 | 19.27 | 19.34 | 19.27 | 19.30 | 12.02 | - |
Feb 20, 2024 | 19.31 | 19.31 | 19.16 | 19.16 | 11.94 | - |
Feb 19, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 12.03 | - |
Feb 16, 2024 | 19.27 | 19.48 | 19.27 | 19.48 | 12.14 | - |
Feb 15, 2024 | 18.85 | 19.30 | 18.85 | 19.30 | 12.02 | 400 |
Feb 14, 2024 | 18.43 | 18.67 | 18.43 | 18.67 | 11.63 | - |
Feb 13, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 11.57 | - |
Feb 12, 2024 | 18.41 | 18.53 | 18.41 | 18.53 | 11.54 | - |
Feb 09, 2024 | 18.53 | 18.64 | 18.50 | 18.50 | 11.53 | - |
Feb 08, 2024 | 18.52 | 18.63 | 18.42 | 18.63 | 11.60 | - |
Feb 07, 2024 | 18.82 | 18.82 | 18.69 | 18.69 | 11.64 | - |
Feb 06, 2024 | 18.16 | 18.74 | 18.16 | 18.74 | 11.67 | - |
Feb 05, 2024 | 18.52 | 18.52 | 18.33 | 18.33 | 11.42 | - |
Feb 02, 2024 | 18.28 | 18.59 | 18.28 | 18.51 | 11.53 | - |
Feb 01, 2024 | 18.18 | 18.32 | 18.15 | 18.32 | 11.41 | - |
Jan 31, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 10.87 | - |
Jan 30, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 10.92 | - |
Jan 29, 2024 | 17.69 | 17.69 | 17.40 | 17.40 | 10.84 | - |
Jan 26, 2024 | 17.69 | 17.77 | 17.67 | 17.77 | 11.07 | - |
Jan 25, 2024 | 17.21 | 17.61 | 17.21 | 17.40 | 10.84 | - |
Jan 24, 2024 | 17.27 | 17.27 | 17.18 | 17.19 | 10.71 | - |
Jan 23, 2024 | 17.22 | 17.31 | 17.16 | 17.31 | 10.78 | - |
Jan 22, 2024 | 16.97 | 17.11 | 16.97 | 17.10 | 10.65 | - |
Jan 19, 2024 | 16.90 | 16.98 | 16.90 | 16.98 | 10.58 | - |
Jan 18, 2024 | 16.64 | 16.64 | 16.62 | 16.62 | 10.35 | - |
Jan 17, 2024 | 16.49 | 16.64 | 16.44 | 16.44 | 10.24 | - |
Jan 16, 2024 | 16.99 | 17.01 | 16.99 | 17.01 | 10.60 | - |
Jan 15, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 10.76 | - |
Jan 12, 2024 | 17.35 | 17.49 | 17.35 | 17.36 | 10.82 | - |
Jan 11, 2024 | 17.73 | 17.75 | 17.41 | 17.41 | 10.84 | - |
Jan 10, 2024 | 17.64 | 17.67 | 17.64 | 17.67 | 11.01 | - |
Jan 09, 2024 | 18.03 | 18.03 | 17.64 | 17.64 | 10.99 | - |
Jan 08, 2024 | 17.60 | 17.85 | 17.45 | 17.85 | 11.12 | - |
Jan 05, 2024 | 17.52 | 17.74 | 17.52 | 17.66 | 11.00 | - |
Jan 04, 2024 | 17.75 | 17.75 | 17.58 | 17.58 | 10.96 | - |
Jan 03, 2024 | 17.82 | 17.97 | 17.63 | 17.63 | 10.98 | - |
Jan 02, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 11.21 | - |
Dec 29, 2023 | 18.31 | 18.31 | 18.24 | 18.24 | 11.36 | - |
Dec 28, 2023 | 18.55 | 18.55 | 18.39 | 18.39 | 11.46 | - |
Dec 27, 2023 | 18.53 | 18.61 | 18.53 | 18.53 | 11.54 | - |
Dec 22, 2023 | 18.24 | 18.58 | 18.24 | 18.58 | 11.58 | - |
Dec 21, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 11.46 | - |
Dec 20, 2023 | 18.49 | 18.51 | 18.48 | 18.51 | 11.53 | - |
Dec 19, 2023 | 18.40 | 18.53 | 18.40 | 18.50 | 11.53 | 400 |
Dec 18, 2023 | 18.20 | 18.42 | 18.20 | 18.40 | 11.46 | 100 |
Dec 15, 2023 | 18.05 | 18.40 | 18.05 | 18.32 | 11.41 | - |
Dec 14, 2023 | 17.94 | 18.47 | 17.94 | 18.29 | 11.40 | - |
Dec 13, 2023 | 18.07 | 18.10 | 17.98 | 18.00 | 11.21 | - |
Dec 12, 2023 | 18.10 | 18.13 | 17.98 | 17.98 | 11.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |