Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,055 |
Apr 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 19, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 18, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 17, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 16, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 09, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 08, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 05, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 04, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 03, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 02, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 28, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 26, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 22, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Mar 21, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Mar 20, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Mar 19, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Mar 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Mar 15, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 14, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Mar 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Mar 11, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Mar 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Mar 07, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Mar 06, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Mar 05, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Mar 04, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 01, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Feb 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 26, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Feb 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Feb 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Feb 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 19, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Feb 16, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Feb 16, 2024 | 0.075 Dividend | |||||
Feb 15, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | - |
Feb 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | - |
Feb 13, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | - |
Feb 09, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
Feb 08, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | - |
Feb 07, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | - |
Feb 06, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | - |
Feb 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
Feb 02, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
Feb 01, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | - |
Jan 31, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
Jan 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | - |
Jan 29, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | - |
Jan 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | - |
Jan 25, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
Jan 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - |
Jan 22, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.72 | - |
Jan 19, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
Jan 18, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | - |
Jan 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | - |
Jan 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - |
Jan 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | - |
Jan 12, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | - |
Jan 11, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | - |
Jan 10, 2024 | 23.40 | 23.40 | 22.80 | 22.80 | 22.70 | 1,054 |
Jan 09, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | - |
Jan 08, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | - |
Jan 05, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | - |
Jan 04, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | - |
Jan 03, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | - |
Jan 02, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - |
Dec 29, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - |
Dec 28, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | - |
Dec 27, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | - |
Dec 22, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - |
Dec 21, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - |
Dec 20, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | - |
Dec 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - |
Dec 18, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | - |
Dec 15, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | - |
Dec 14, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | - |
Dec 13, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - |
Dec 12, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | - |
Dec 11, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | - |
Dec 08, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | - |
Dec 07, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | - |
Dec 06, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | - |
Dec 05, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - |
Dec 04, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |