Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 17.94 | 17.94 | 17.88 | 17.88 | 17.88 | 176 |
May 16, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
May 15, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
May 14, 2024 | 17.90 | 17.90 | 17.58 | 17.58 | 17.58 | - |
May 13, 2024 | 18.04 | 18.14 | 18.04 | 18.14 | 18.14 | - |
May 10, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 09, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
May 08, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
May 07, 2024 | 17.16 | 17.16 | 17.00 | 17.00 | 17.00 | - |
May 06, 2024 | 16.54 | 16.64 | 16.54 | 16.64 | 16.64 | - |
May 03, 2024 | 16.18 | 16.70 | 16.18 | 16.70 | 16.70 | - |
May 02, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Apr 30, 2024 | 15.76 | 16.02 | 15.76 | 16.02 | 16.02 | - |
Apr 29, 2024 | 15.72 | 15.86 | 15.72 | 15.86 | 15.86 | - |
Apr 26, 2024 | 15.54 | 15.88 | 15.54 | 15.88 | 15.88 | - |
Apr 25, 2024 | 16.40 | 16.42 | 16.40 | 16.42 | 16.42 | - |
Apr 24, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Apr 23, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Apr 22, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Apr 19, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Apr 19, 2024 | 4.25 Dividend | |||||
Apr 18, 2024 | 16.10 | 16.18 | 16.10 | 16.18 | 11.93 | - |
Apr 17, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 12.33 | - |
Apr 16, 2024 | 17.00 | 17.00 | 16.54 | 16.54 | 12.20 | 176 |
Apr 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 12.53 | - |
Apr 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 12.53 | - |
Apr 11, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 12.36 | - |
Apr 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 12.17 | - |
Apr 09, 2024 | 16.58 | 16.82 | 16.58 | 16.82 | 12.40 | - |
Apr 08, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 11.93 | - |
Apr 05, 2024 | 16.08 | 16.08 | 16.04 | 16.04 | 11.83 | - |
Apr 04, 2024 | 16.18 | 16.36 | 16.18 | 16.36 | 12.06 | - |
Apr 03, 2024 | 16.30 | 16.30 | 16.18 | 16.18 | 11.93 | - |
Apr 02, 2024 | 16.22 | 16.48 | 16.22 | 16.48 | 12.15 | 9 |
Mar 28, 2024 | 16.46 | 16.46 | 16.32 | 16.32 | 12.03 | - |
Mar 27, 2024 | 16.68 | 16.68 | 16.64 | 16.68 | 12.30 | - |
Mar 26, 2024 | 16.10 | 16.58 | 16.10 | 16.58 | 12.22 | - |
Mar 25, 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 11.94 | - |
Mar 22, 2024 | 15.90 | 16.02 | 15.90 | 16.02 | 11.81 | - |
Mar 21, 2024 | 15.36 | 15.72 | 15.36 | 15.72 | 11.59 | - |
Mar 20, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 11.21 | - |
Mar 19, 2024 | 14.90 | 15.10 | 14.88 | 15.10 | 11.13 | - |
Mar 18, 2024 | 15.04 | 15.36 | 15.04 | 15.36 | 11.33 | - |
Mar 15, 2024 | 15.36 | 15.38 | 15.32 | 15.38 | 11.34 | - |
Mar 14, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 11.46 | - |
Mar 13, 2024 | 15.62 | 15.76 | 15.62 | 15.74 | 11.61 | - |
Mar 12, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 11.34 | - |
Mar 11, 2024 | 15.66 | 15.66 | 15.50 | 15.50 | 11.43 | - |
Mar 08, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 11.49 | - |
Mar 07, 2024 | 15.52 | 15.62 | 15.52 | 15.62 | 11.52 | - |
Mar 06, 2024 | 15.04 | 15.20 | 15.04 | 15.20 | 11.21 | - |
Mar 05, 2024 | 15.36 | 15.36 | 15.30 | 15.30 | 11.28 | - |
Mar 04, 2024 | 15.82 | 15.92 | 15.82 | 15.92 | 11.74 | - |
Mar 01, 2024 | 15.84 | 15.84 | 15.74 | 15.74 | 11.61 | - |
Feb 29, 2024 | 15.98 | 15.98 | 15.80 | 15.80 | 11.65 | - |
Feb 28, 2024 | 15.84 | 15.84 | 15.58 | 15.76 | 11.62 | - |
Feb 27, 2024 | 15.52 | 15.70 | 15.52 | 15.70 | 11.58 | - |
Feb 26, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 11.68 | - |
Feb 23, 2024 | 15.56 | 15.72 | 15.56 | 15.72 | 11.59 | - |
Feb 22, 2024 | 15.26 | 15.58 | 15.26 | 15.58 | 11.49 | - |
Feb 21, 2024 | 15.14 | 15.26 | 15.14 | 15.14 | 11.16 | - |
Feb 20, 2024 | 15.16 | 15.16 | 15.08 | 15.08 | 11.12 | - |
Feb 19, 2024 | 14.94 | 15.06 | 14.94 | 15.06 | 11.10 | - |
Feb 16, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 10.65 | - |
Feb 15, 2024 | 14.68 | 14.68 | 14.56 | 14.56 | 10.74 | - |
Feb 14, 2024 | 14.30 | 14.30 | 14.18 | 14.18 | 10.46 | - |
Feb 13, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 10.62 | - |
Feb 12, 2024 | 14.28 | 14.38 | 14.28 | 14.38 | 10.60 | - |
Feb 09, 2024 | 14.16 | 14.36 | 14.16 | 14.36 | 10.59 | - |
Feb 08, 2024 | 13.88 | 14.26 | 13.88 | 14.14 | 10.43 | - |
Feb 07, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 10.72 | - |
Feb 06, 2024 | 14.32 | 14.50 | 14.32 | 14.50 | 10.69 | - |
Feb 05, 2024 | 14.86 | 14.86 | 14.70 | 14.70 | 10.84 | - |
Feb 02, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 11.06 | - |
Feb 01, 2024 | 14.94 | 15.02 | 14.94 | 14.94 | 11.02 | - |
Jan 31, 2024 | 15.02 | 15.02 | 14.90 | 14.90 | 10.99 | - |
Jan 30, 2024 | 14.80 | 15.08 | 14.80 | 14.88 | 10.97 | - |
Jan 29, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 10.32 | - |
Jan 26, 2024 | 14.26 | 14.26 | 14.06 | 14.06 | 10.37 | - |
Jan 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 10.47 | - |
Jan 24, 2024 | 14.34 | 14.34 | 14.24 | 14.24 | 10.50 | - |
Jan 23, 2024 | 14.48 | 14.48 | 14.40 | 14.40 | 10.62 | - |
Jan 22, 2024 | 14.58 | 14.58 | 14.34 | 14.34 | 10.57 | - |
Jan 19, 2024 | 14.60 | 14.68 | 14.44 | 14.44 | 10.65 | - |
Jan 18, 2024 | 14.52 | 14.70 | 14.52 | 14.70 | 10.84 | - |
Jan 17, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 10.94 | - |
Jan 16, 2024 | 15.18 | 15.22 | 15.18 | 15.22 | 11.22 | - |
Jan 15, 2024 | 15.98 | 15.98 | 15.80 | 15.80 | 11.65 | - |
Jan 12, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 11.10 | - |
Jan 11, 2024 | 15.26 | 15.48 | 15.26 | 15.48 | 11.41 | - |
Jan 10, 2024 | 15.14 | 15.42 | 15.14 | 15.42 | 11.37 | - |
Jan 09, 2024 | 15.86 | 15.86 | 15.12 | 15.12 | 11.15 | 9 |
Jan 08, 2024 | 14.98 | 15.12 | 14.98 | 15.12 | 11.15 | - |
Jan 05, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 10.96 | - |
Jan 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 11.06 | - |
Jan 03, 2024 | 15.68 | 15.70 | 15.68 | 15.70 | 11.58 | - |
Jan 02, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 11.78 | - |
Dec 29, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 11.80 | - |
Dec 28, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 11.65 | - |
Dec 27, 2023 | 16.10 | 16.20 | 16.10 | 16.20 | 11.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |