Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 27, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 26, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 25, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 22, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 21, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 20, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 19, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 18, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 15, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 14, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 13, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1 |
Mar 12, 2024 | 18.44 | 18.54 | 18.44 | 18.45 | 18.45 | 270 |
Mar 11, 2024 | 18.36 | 18.55 | 18.36 | 18.53 | 18.53 | 646 |
Mar 08, 2024 | 18.52 | 18.52 | 18.47 | 18.47 | 18.47 | 280 |
Mar 07, 2024 | 18.45 | 18.53 | 18.43 | 18.51 | 18.51 | 172,003 |
Mar 06, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 12 |
Mar 05, 2024 | 18.55 | 18.57 | 18.55 | 18.57 | 18.57 | 715 |
Mar 04, 2024 | 18.69 | 18.69 | 18.44 | 18.44 | 18.44 | 520 |
Mar 01, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 22 |
Feb 29, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 85 |
Feb 28, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 102 |
Feb 27, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 50 |
Feb 26, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 164 |
Feb 23, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 9 |
Feb 22, 2024 | 18.19 | 18.19 | 18.11 | 18.11 | 18.11 | 824 |
Feb 21, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 57 |
Feb 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1 |
Feb 16, 2024 | 17.79 | 17.84 | 17.78 | 17.78 | 17.78 | 7,078 |
Feb 15, 2024 | 17.61 | 17.84 | 17.61 | 17.81 | 17.81 | 453 |
Feb 14, 2024 | 17.53 | 17.71 | 17.53 | 17.71 | 17.71 | 330 |
Feb 13, 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 17.70 | 348 |
Feb 12, 2024 | 17.50 | 17.86 | 17.50 | 17.83 | 17.83 | 1,106 |
Feb 09, 2024 | 17.36 | 17.53 | 17.36 | 17.53 | 17.53 | 342 |
Feb 08, 2024 | 17.47 | 17.61 | 17.47 | 17.61 | 17.61 | 387 |
Feb 07, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 69 |
Feb 06, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 9 |
Feb 05, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1 |
Feb 02, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 28 |
Feb 01, 2024 | 16.83 | 17.14 | 16.83 | 16.91 | 16.91 | 1,017 |
Jan 31, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 391 |
Jan 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1 |
Jan 29, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2 |
Jan 26, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 358 |
Jan 25, 2024 | 17.72 | 17.72 | 17.66 | 17.66 | 17.66 | 324 |
Jan 24, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1 |
Jan 23, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 107 |
Jan 22, 2024 | 16.88 | 16.95 | 16.88 | 16.95 | 16.95 | 347 |
Jan 19, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1 |
Jan 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 60 |
Jan 17, 2024 | 17.01 | 17.01 | 16.94 | 16.94 | 16.94 | 346 |
Jan 16, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 67 |
Jan 12, 2024 | 17.25 | 17.47 | 17.25 | 17.47 | 17.47 | 304 |
Jan 11, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 11 |
Jan 10, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 12 |
Jan 09, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 35 |
Jan 08, 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 17.55 | 345 |
Jan 05, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 22 |
Jan 04, 2024 | 17.87 | 17.87 | 17.83 | 17.83 | 17.83 | 347 |
Jan 03, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 10 |
Jan 02, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 6 |
Dec 29, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1 |
Dec 28, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 16 |
Dec 27, 2023 | 17.66 | 17.86 | 17.63 | 17.86 | 17.86 | 304 |
Dec 26, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 144 |
Dec 22, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 80 |
Dec 21, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 91 |
Dec 20, 2023 | 17.63 | 17.66 | 17.43 | 17.43 | 17.43 | 4,671 |
Dec 19, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2 |
Dec 18, 2023 | 17.93 | 17.93 | 17.79 | 17.92 | 17.92 | 1,306 |
Dec 15, 2023 | 18.10 | 18.16 | 17.91 | 18.06 | 18.06 | 5,216 |
Dec 15, 2023 | 0.43887 Dividend | |||||
Dec 14, 2023 | 18.65 | 18.65 | 18.59 | 18.59 | 18.16 | 659 |
Dec 13, 2023 | 18.59 | 18.67 | 18.35 | 18.67 | 18.23 | 2,268 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |