Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Apr 19, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 18, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Apr 17, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Apr 16, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Apr 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Apr 11, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Apr 10, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Apr 09, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 08, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Apr 05, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Apr 04, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Apr 03, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Apr 02, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Apr 01, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Mar 28, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Mar 27, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 25, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 22, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Mar 21, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 20, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 19, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Mar 18, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Mar 15, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 14, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 13, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Mar 12, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Mar 11, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Mar 08, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Mar 07, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Mar 06, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Mar 05, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Mar 04, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Mar 01, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Feb 29, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Feb 28, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Feb 27, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Feb 26, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Feb 23, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Feb 22, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Feb 21, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Feb 20, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Feb 16, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Feb 15, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Feb 14, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Feb 13, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Feb 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Feb 09, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Feb 08, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Feb 07, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Feb 06, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 05, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 02, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Feb 01, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Jan 31, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 30, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 29, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Jan 26, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 25, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 24, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Jan 23, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jan 22, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 19, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Jan 18, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Jan 17, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 16, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 12, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 11, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Jan 10, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Jan 09, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jan 08, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jan 05, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Jan 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jan 03, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jan 02, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Dec 29, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Dec 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Dec 27, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Dec 26, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Dec 22, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Dec 21, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Dec 20, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Dec 20, 2023 | 0.559 Dividend | |||||
Dec 19, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.01 | - |
Dec 18, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.58 | - |
Dec 15, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.57 | - |
Dec 14, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.68 | - |
Dec 13, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.27 | - |
Dec 12, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.55 | - |
Dec 11, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.88 | - |
Dec 08, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.15 | - |
Dec 07, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.45 | - |
Dec 06, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.52 | - |
Dec 05, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.59 | - |
Dec 04, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.12 | - |
Dec 01, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.28 | - |
Nov 30, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 17.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |