Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.29 | 19.29 | 19.09 | 19.25 | 19.25 | 1,200 |
Apr 25, 2024 | 19.09 | 19.10 | 18.11 | 19.06 | 19.06 | 1,100 |
Apr 24, 2024 | 19.33 | 20.00 | 18.33 | 19.20 | 19.20 | 6,800 |
Apr 23, 2024 | 18.65 | 19.18 | 18.63 | 19.11 | 19.11 | 2,400 |
Apr 22, 2024 | 17.76 | 18.50 | 17.76 | 18.49 | 18.49 | 8,100 |
Apr 19, 2024 | 18.53 | 18.53 | 18.50 | 18.50 | 18.50 | 1,500 |
Apr 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 17, 2024 | 18.37 | 18.52 | 18.37 | 18.50 | 18.50 | 7,900 |
Apr 16, 2024 | 18.12 | 18.25 | 18.12 | 18.25 | 18.25 | 3,200 |
Apr 15, 2024 | 18.00 | 18.57 | 18.00 | 18.25 | 18.25 | 3,300 |
Apr 12, 2024 | 18.03 | 18.19 | 18.03 | 18.19 | 18.19 | 500 |
Apr 11, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 100 |
Apr 10, 2024 | 18.70 | 18.70 | 18.50 | 18.53 | 18.53 | 2,500 |
Apr 09, 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 1,000 |
Apr 08, 2024 | 18.57 | 18.99 | 18.57 | 18.99 | 18.99 | 600 |
Apr 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
Apr 04, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 300 |
Apr 03, 2024 | 18.97 | 18.97 | 18.50 | 18.50 | 18.50 | 1,900 |
Apr 02, 2024 | 19.12 | 19.15 | 18.95 | 19.15 | 19.15 | 900 |
Apr 01, 2024 | 19.14 | 19.14 | 19.11 | 19.11 | 19.11 | 700 |
Mar 28, 2024 | 19.00 | 19.07 | 18.84 | 18.84 | 18.84 | 1,100 |
Mar 27, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1,100 |
Mar 26, 2024 | 18.92 | 19.18 | 18.92 | 19.18 | 19.18 | 400 |
Mar 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 400 |
Mar 22, 2024 | 19.08 | 19.08 | 18.91 | 19.00 | 19.00 | 1,900 |
Mar 21, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
Mar 20, 2024 | 19.05 | 19.44 | 19.00 | 19.44 | 19.44 | 600 |
Mar 19, 2024 | 18.91 | 19.00 | 18.91 | 19.00 | 19.00 | 2,900 |
Mar 18, 2024 | 19.82 | 19.99 | 19.06 | 19.34 | 19.34 | 2,900 |
Mar 15, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 14, 2024 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | 3,700 |
Mar 13, 2024 | 20.11 | 20.48 | 19.50 | 20.48 | 20.48 | 1,000 |
Mar 12, 2024 | 19.49 | 20.45 | 19.49 | 20.45 | 20.45 | 700 |
Mar 11, 2024 | 19.46 | 19.58 | 19.46 | 19.58 | 19.58 | 1,500 |
Mar 08, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Mar 07, 2024 | 19.53 | 19.53 | 19.49 | 19.49 | 19.49 | 400 |
Mar 06, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 4,900 |
Mar 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 04, 2024 | 19.00 | 19.00 | 18.81 | 19.00 | 19.00 | 2,600 |
Mar 01, 2024 | 18.90 | 18.99 | 18.61 | 18.65 | 18.65 | 5,100 |
Feb 29, 2024 | 18.95 | 19.50 | 18.69 | 18.90 | 18.90 | 3,700 |
Feb 28, 2024 | 19.12 | 19.47 | 19.12 | 19.30 | 19.30 | 43,000 |
Feb 28, 2024 | 0.5 Dividend | |||||
Feb 27, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 18.89 | 4,800 |
Feb 26, 2024 | 19.58 | 19.58 | 19.39 | 19.39 | 18.89 | 400 |
Feb 23, 2024 | 19.09 | 19.39 | 19.01 | 19.20 | 18.71 | 2,100 |
Feb 22, 2024 | 19.18 | 19.20 | 19.00 | 19.09 | 18.60 | 37,300 |
Feb 21, 2024 | 19.10 | 19.20 | 18.67 | 19.04 | 18.55 | 31,200 |
Feb 20, 2024 | 19.00 | 19.50 | 19.00 | 19.02 | 18.53 | 5,100 |
Feb 16, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 18.80 | 1,000 |
Feb 15, 2024 | 19.39 | 19.50 | 19.39 | 19.50 | 19.00 | 3,100 |
Feb 14, 2024 | 19.50 | 19.61 | 19.50 | 19.61 | 19.10 | 1,100 |
Feb 13, 2024 | 17.60 | 19.48 | 17.60 | 19.40 | 18.90 | 2,600 |
Feb 12, 2024 | 19.37 | 19.68 | 19.37 | 19.60 | 19.09 | 7,700 |
Feb 09, 2024 | 19.25 | 19.70 | 19.25 | 19.35 | 18.85 | 3,900 |
Feb 08, 2024 | 19.14 | 19.26 | 19.11 | 19.25 | 18.75 | 2,300 |
Feb 07, 2024 | 18.75 | 19.10 | 18.73 | 19.10 | 18.61 | 2,400 |
Feb 06, 2024 | 18.99 | 19.10 | 18.68 | 18.75 | 18.27 | 4,500 |
Feb 05, 2024 | 19.05 | 19.30 | 18.04 | 19.00 | 18.51 | 14,600 |
Feb 02, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.54 | - |
Feb 01, 2024 | 19.00 | 19.04 | 18.61 | 19.03 | 18.54 | 5,300 |
Jan 31, 2024 | 19.35 | 19.39 | 19.05 | 19.25 | 18.75 | 5,500 |
Jan 30, 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 18.90 | 700 |
Jan 29, 2024 | 19.40 | 19.50 | 18.97 | 18.97 | 18.48 | 21,100 |
Jan 26, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.60 | 100 |
Jan 25, 2024 | 18.85 | 19.09 | 18.42 | 19.09 | 18.60 | 1,000 |
Jan 24, 2024 | 19.00 | 19.10 | 19.00 | 19.02 | 18.53 | 2,400 |
Jan 23, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.55 | - |
Jan 22, 2024 | 19.10 | 19.16 | 19.04 | 19.04 | 18.55 | 1,100 |
Jan 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.19 | 200 |
Jan 18, 2024 | 18.55 | 19.50 | 18.55 | 19.10 | 18.61 | 1,800 |
Jan 17, 2024 | 18.51 | 18.51 | 18.49 | 18.49 | 18.01 | 1,000 |
Jan 16, 2024 | 19.36 | 19.36 | 19.35 | 19.35 | 18.85 | 500 |
Jan 12, 2024 | 19.50 | 19.95 | 19.45 | 19.75 | 19.24 | 2,500 |
Jan 11, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.84 | 1,200 |
Jan 10, 2024 | 19.88 | 19.97 | 19.88 | 19.97 | 19.46 | 400 |
Jan 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | - |
Jan 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | - |
Jan 05, 2024 | 20.00 | 20.15 | 20.00 | 20.00 | 19.48 | 2,400 |
Jan 04, 2024 | 20.00 | 20.03 | 20.00 | 20.00 | 19.48 | 2,100 |
Jan 03, 2024 | 20.63 | 20.75 | 20.63 | 20.75 | 20.22 | 700 |
Jan 02, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | - |
Dec 29, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | - |
Dec 28, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | 500 |
Dec 27, 2023 | 21.40 | 21.40 | 20.60 | 21.29 | 20.74 | 3,900 |
Dec 26, 2023 | 20.00 | 20.95 | 20.00 | 20.70 | 20.17 | 5,300 |
Dec 22, 2023 | 20.01 | 20.01 | 19.85 | 19.85 | 19.34 | 3,400 |
Dec 21, 2023 | 19.85 | 19.92 | 19.85 | 19.85 | 19.34 | 1,000 |
Dec 20, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 19.95 | - |
Dec 19, 2023 | 20.35 | 21.20 | 20.10 | 20.48 | 19.95 | 5,500 |
Dec 18, 2023 | 19.89 | 20.15 | 19.89 | 20.15 | 19.63 | 900 |
Dec 15, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.34 | 200 |
Dec 14, 2023 | 20.10 | 20.60 | 20.02 | 20.50 | 19.97 | 4,800 |
Dec 13, 2023 | 18.98 | 20.10 | 18.79 | 20.01 | 19.49 | 8,700 |
Dec 12, 2023 | 19.51 | 19.58 | 19.42 | 19.55 | 19.05 | 3,300 |
Dec 11, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.58 | 300 |
Dec 08, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.22 | 100 |
Dec 07, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | 400 |
Dec 06, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | - |
Dec 05, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.56 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |