Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
May 02, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 562 |
Apr 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 25, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 24, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 23, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 19, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 18, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 17, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 16, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 15, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1 |
Apr 12, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 475 |
Apr 11, 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 450 |
Apr 10, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Apr 09, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 180 |
Apr 08, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Apr 05, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 04, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 03, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 30 |
Apr 02, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20 |
Mar 28, 2024 | 20.24 | 20.66 | 20.24 | 20.66 | 20.66 | 690 |
Mar 27, 2024 | 20.06 | 20.48 | 20.06 | 20.48 | 20.48 | 50 |
Mar 26, 2024 | 19.98 | 20.10 | 19.98 | 20.10 | 20.10 | 72 |
Mar 25, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Mar 22, 2024 | 20.24 | 20.40 | 20.24 | 20.40 | 20.40 | 40 |
Mar 21, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Mar 20, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Mar 19, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Mar 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Mar 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Mar 14, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Mar 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 12, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 11, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Mar 08, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 07, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Mar 06, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Mar 05, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Mar 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 01, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Feb 29, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Feb 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Feb 27, 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 100 |
Feb 26, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Feb 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Feb 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Feb 21, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Feb 20, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Feb 19, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Feb 16, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Feb 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Feb 15, 2024 | 0.125 Dividend | |||||
Feb 14, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.74 | - |
Feb 13, 2024 | 20.14 | 20.14 | 20.08 | 20.08 | 19.95 | 5 |
Feb 12, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | - |
Feb 09, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.16 | - |
Feb 08, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.20 | - |
Feb 07, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.92 | - |
Feb 06, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.42 | - |
Feb 05, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | - |
Feb 02, 2024 | 21.24 | 21.24 | 17.82 | 17.82 | 17.71 | 85 |
Feb 01, 2024 | 21.58 | 21.92 | 21.58 | 21.92 | 21.78 | 180 |
Jan 31, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.78 | - |
Jan 30, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.02 | - |
Jan 29, 2024 | 21.70 | 22.00 | 21.70 | 22.00 | 21.86 | 180 |
Jan 26, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.64 | - |
Jan 25, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
Jan 24, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.40 | - |
Jan 23, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
Jan 22, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.25 | - |
Jan 19, 2024 | 20.90 | 21.36 | 20.90 | 21.14 | 21.01 | 500 |
Jan 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.61 | - |
Jan 17, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.91 | - |
Jan 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.77 | - |
Jan 15, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | - |
Jan 12, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | - |
Jan 11, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.49 | - |
Jan 10, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.33 | - |
Jan 09, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - |
Jan 08, 2024 | 20.24 | 20.66 | 20.24 | 20.66 | 20.53 | 15 |
Jan 05, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.11 | - |
Jan 04, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.25 | - |
Jan 03, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.49 | - |
Jan 02, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | - |
Dec 29, 2023 | 20.58 | 20.60 | 20.58 | 20.60 | 20.47 | - |
Dec 28, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | - |
Dec 27, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.71 | 200 |
Dec 22, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.73 | 100 |
Dec 21, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.53 | - |
Dec 20, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.93 | - |
Dec 19, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.89 | - |
Dec 18, 2023 | 21.06 | 21.30 | 21.06 | 21.30 | 21.17 | 200 |
Dec 15, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.59 | - |
Dec 14, 2023 | 20.52 | 20.72 | 20.52 | 20.72 | 20.59 | 600 |
Dec 13, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.43 | - |
Dec 12, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.29 | - |
Dec 11, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |