Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 260 |
Apr 25, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Apr 24, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Apr 23, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Apr 22, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 19, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Apr 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 17, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 16, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Apr 15, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 12, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Apr 11, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Apr 10, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 09, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Apr 08, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Apr 05, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Apr 04, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 03, 2024 | 18.82 | 19.46 | 18.82 | 19.46 | 19.46 | 260 |
Apr 02, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Mar 28, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 27, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Mar 26, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 25, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 21, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Mar 20, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Mar 19, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Mar 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 15, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Mar 14, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Mar 14, 2024 | 0.14 Dividend | |||||
Mar 13, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | - |
Mar 12, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.07 | - |
Mar 11, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.90 | - |
Mar 08, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.19 | - |
Mar 07, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | - |
Mar 06, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.89 | - |
Mar 05, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.71 | - |
Mar 04, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.04 | - |
Mar 01, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.87 | - |
Feb 29, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.63 | - |
Feb 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | - |
Feb 27, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.05 | - |
Feb 26, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | - |
Feb 23, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.91 | - |
Feb 22, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.88 | - |
Feb 21, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.60 | - |
Feb 20, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.09 | - |
Feb 19, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.78 | - |
Feb 16, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | - |
Feb 15, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | - |
Feb 14, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | - |
Feb 13, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.20 | - |
Feb 12, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.76 | - |
Feb 09, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
Feb 08, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.51 | - |
Feb 07, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.44 | - |
Feb 06, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | - |
Feb 05, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.46 | - |
Feb 02, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.62 | - |
Feb 01, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.76 | - |
Jan 31, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.95 | - |
Jan 30, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.62 | - |
Jan 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | - |
Jan 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.32 | - |
Jan 25, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.93 | - |
Jan 24, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.70 | - |
Jan 23, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.63 | - |
Jan 22, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.53 | - |
Jan 19, 2024 | 13.63 | 13.90 | 13.63 | 13.90 | 13.79 | 140 |
Jan 18, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | - |
Jan 17, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.80 | - |
Jan 16, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.20 | - |
Jan 15, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | - |
Jan 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | - |
Jan 11, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.55 | - |
Jan 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.55 | - |
Jan 09, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.55 | - |
Jan 08, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.61 | - |
Jan 05, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.90 | - |
Jan 04, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.34 | - |
Jan 03, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.84 | - |
Jan 02, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.85 | - |
Dec 29, 2023 | 14.90 | 14.96 | 14.90 | 14.96 | 14.83 | - |
Dec 28, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.01 | - |
Dec 27, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.26 | - |
Dec 22, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | - |
Dec 21, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.89 | - |
Dec 20, 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.05 | - |
Dec 19, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | - |
Dec 18, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | - |
Dec 15, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.93 | - |
Dec 14, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 13, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.08 | - |
Dec 12, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.66 | - |
Dec 11, 2023 | 15.17 | 15.17 | 14.91 | 14.91 | 14.64 | 500 |
Dec 08, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.65 | - |
Dec 07, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.77 | - |
Dec 06, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |