Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
Apr 29, 2024 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - |
Apr 26, 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - |
Apr 25, 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | - |
Apr 24, 2024 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | - |
Apr 23, 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | - |
Apr 22, 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | - |
Apr 19, 2024 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | - |
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 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 12, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Apr 11, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - |
Apr 10, 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - |
Apr 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 05, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - |
Apr 04, 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - |
Apr 03, 2024 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | - |
Apr 02, 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - |
Mar 28, 2024 | 18.62 | 18.92 | 18.62 | 18.92 | 18.92 | - |
Mar 27, 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 18.62 | - |
Mar 26, 2024 | 18.49 | 18.59 | 18.49 | 18.59 | 18.59 | - |
Mar 25, 2024 | 18.62 | 18.62 | 18.49 | 18.49 | 18.49 | - |
Mar 22, 2024 | 18.38 | 18.64 | 18.38 | 18.64 | 18.64 | - |
Mar 21, 2024 | 17.52 | 18.44 | 17.52 | 18.44 | 18.44 | - |
Mar 20, 2024 | 17.63 | 17.63 | 17.45 | 17.45 | 17.45 | - |
Mar 19, 2024 | 17.56 | 17.64 | 17.56 | 17.64 | 17.64 | - |
Mar 18, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Mar 15, 2024 | 17.36 | 17.64 | 17.36 | 17.64 | 17.64 | - |
Mar 14, 2024 | 17.42 | 17.42 | 17.36 | 17.36 | 17.36 | - |
Mar 13, 2024 | 17.49 | 17.49 | 17.34 | 17.34 | 17.34 | - |
Mar 12, 2024 | 17.77 | 17.80 | 17.45 | 17.45 | 17.45 | 8 |
Mar 11, 2024 | 17.19 | 17.77 | 17.19 | 17.77 | 17.77 | - |
Mar 08, 2024 | 17.16 | 17.25 | 17.16 | 17.25 | 17.25 | - |
Mar 07, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 17.33 | - |
Mar 06, 2024 | 17.39 | 17.42 | 17.39 | 17.42 | 17.42 | - |
Mar 05, 2024 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | - |
Mar 04, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Mar 01, 2024 | 16.50 | 16.92 | 16.50 | 16.92 | 16.92 | - |
Feb 29, 2024 | 15.68 | 16.67 | 15.68 | 16.67 | 16.67 | - |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 28, 2024 | 15.95 | 16.05 | 15.95 | 16.05 | 15.81 | - |
Feb 27, 2024 | 15.55 | 16.00 | 15.55 | 16.00 | 15.76 | - |
Feb 26, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.32 | - |
Feb 23, 2024 | 15.35 | 15.76 | 15.35 | 15.76 | 15.52 | - |
Feb 22, 2024 | 15.20 | 15.39 | 15.20 | 15.39 | 15.15 | - |
Feb 21, 2024 | 15.29 | 15.31 | 15.29 | 15.31 | 15.08 | - |
Feb 20, 2024 | 15.32 | 15.40 | 15.32 | 15.40 | 15.16 | - |
Feb 19, 2024 | 15.37 | 15.37 | 15.31 | 15.31 | 15.09 | - |
Feb 16, 2024 | 15.45 | 15.54 | 15.45 | 15.54 | 15.31 | - |
Feb 15, 2024 | 15.51 | 15.51 | 15.48 | 15.48 | 15.25 | - |
Feb 14, 2024 | 15.39 | 15.63 | 15.39 | 15.63 | 15.40 | - |
Feb 13, 2024 | 15.24 | 15.41 | 15.24 | 15.41 | 15.18 | - |
Feb 12, 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 15.13 | - |
Feb 09, 2024 | 15.19 | 15.35 | 15.19 | 15.35 | 15.12 | - |
Feb 08, 2024 | 15.16 | 15.31 | 15.16 | 15.31 | 15.08 | - |
Feb 07, 2024 | 14.87 | 14.96 | 14.87 | 14.96 | 14.74 | - |
Feb 06, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.71 | - |
Feb 05, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.16 | - |
Feb 02, 2024 | 15.19 | 15.48 | 15.19 | 15.48 | 15.24 | - |
Feb 01, 2024 | 15.37 | 15.37 | 15.31 | 15.31 | 15.08 | - |
Jan 31, 2024 | 15.69 | 15.69 | 15.43 | 15.43 | 15.19 | - |
Jan 30, 2024 | 15.72 | 15.76 | 15.72 | 15.76 | 15.52 | - |
Jan 29, 2024 | 15.69 | 15.79 | 15.69 | 15.79 | 15.55 | - |
Jan 26, 2024 | 15.85 | 15.85 | 15.71 | 15.71 | 15.48 | - |
Jan 25, 2024 | 17.44 | 17.44 | 16.09 | 16.09 | 15.85 | - |
Jan 24, 2024 | 17.17 | 17.56 | 17.17 | 17.56 | 17.29 | - |
Jan 23, 2024 | 17.02 | 17.31 | 17.02 | 17.31 | 17.05 | - |
Jan 22, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.67 | - |
Jan 19, 2024 | 17.02 | 17.06 | 17.02 | 17.06 | 16.80 | - |
Jan 18, 2024 | 17.09 | 17.12 | 17.09 | 17.12 | 16.86 | - |
Jan 17, 2024 | 17.23 | 17.26 | 17.23 | 17.26 | 17.01 | - |
Jan 16, 2024 | 17.13 | 17.35 | 17.13 | 17.35 | 17.10 | - |
Jan 15, 2024 | 17.18 | 17.18 | 17.14 | 17.14 | 16.88 | - |
Jan 12, 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.04 | - |
Jan 11, 2024 | 17.43 | 17.45 | 17.43 | 17.45 | 17.19 | - |
Jan 10, 2024 | 18.17 | 18.17 | 17.50 | 17.50 | 17.24 | - |
Jan 09, 2024 | 18.91 | 18.91 | 18.35 | 18.35 | 18.08 | - |
Jan 08, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.37 | - |
Jan 05, 2024 | 18.66 | 18.86 | 18.66 | 18.86 | 18.58 | - |
Jan 04, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.05 | - |
Jan 03, 2024 | 18.33 | 18.46 | 18.33 | 18.46 | 18.18 | - |
Jan 02, 2024 | 18.17 | 18.41 | 18.17 | 18.41 | 18.13 | - |
Dec 29, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.93 | - |
Dec 28, 2023 | 18.09 | 18.32 | 18.09 | 18.32 | 18.04 | - |
Dec 27, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.94 | - |
Dec 22, 2023 | 18.46 | 18.54 | 18.46 | 18.54 | 18.26 | - |
Dec 21, 2023 | 18.36 | 18.64 | 18.36 | 18.64 | 18.36 | - |
Dec 20, 2023 | 18.57 | 18.58 | 18.57 | 18.58 | 18.30 | - |
Dec 19, 2023 | 18.43 | 18.73 | 18.43 | 18.73 | 18.45 | - |
Dec 18, 2023 | 18.74 | 18.74 | 18.61 | 18.61 | 18.33 | - |
Dec 15, 2023 | 18.67 | 18.90 | 18.67 | 18.90 | 18.62 | - |
Dec 14, 2023 | 18.26 | 18.76 | 18.26 | 18.76 | 18.48 | - |
Dec 13, 2023 | 17.93 | 18.35 | 17.93 | 18.35 | 18.08 | - |
Dec 12, 2023 | 17.47 | 18.06 | 17.47 | 18.06 | 17.79 | - |
Dec 11, 2023 | 17.22 | 17.60 | 17.22 | 17.60 | 17.34 | - |
Dec 08, 2023 | 16.91 | 17.41 | 16.91 | 17.41 | 17.15 | - |
Dec 07, 2023 | 16.77 | 16.97 | 16.77 | 16.97 | 16.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |