Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Apr 19, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Apr 18, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Apr 17, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Apr 16, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Apr 15, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Apr 12, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 11, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Apr 10, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Apr 09, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Apr 05, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Apr 04, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Apr 03, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Apr 02, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Apr 01, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Mar 28, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Mar 27, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Mar 26, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Mar 25, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 22, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Mar 21, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Mar 20, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Mar 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Mar 18, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Mar 15, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Mar 14, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Mar 13, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Mar 12, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Mar 11, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Mar 08, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Mar 07, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 06, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Mar 05, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Mar 04, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Mar 01, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Feb 29, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Feb 28, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Feb 27, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Feb 26, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Feb 23, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Feb 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Feb 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 20, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Feb 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Feb 15, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Feb 14, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Feb 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Feb 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Feb 09, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Feb 08, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Feb 07, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Feb 06, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Feb 05, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Feb 02, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Feb 01, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Jan 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Jan 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jan 26, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 25, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jan 24, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jan 23, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Jan 22, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Jan 19, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jan 18, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Jan 17, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Jan 16, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 12, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jan 11, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jan 10, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Jan 09, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 08, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jan 05, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Jan 04, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jan 03, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Jan 02, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Dec 29, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Dec 28, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Dec 27, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Dec 27, 2023 | 0.002 Dividend | |||||
Dec 26, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Dec 22, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Dec 21, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Dec 20, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Dec 19, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Dec 18, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Dec 15, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Dec 14, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Dec 13, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Dec 12, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Dec 11, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Dec 08, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Dec 07, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Dec 06, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Dec 05, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Dec 04, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Dec 01, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Dec 01, 2023 | 0.078 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |