Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Apr 17, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Apr 16, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Apr 15, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Apr 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Apr 11, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Apr 10, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Apr 09, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Apr 08, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Apr 05, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 04, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 03, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Apr 02, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Apr 01, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Mar 28, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Mar 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Mar 26, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Mar 25, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Mar 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Mar 21, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 20, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Mar 19, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Mar 18, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 15, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Mar 14, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 13, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 12, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Mar 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Mar 08, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Mar 07, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 06, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Mar 05, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Mar 04, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 01, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Feb 29, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Feb 28, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Feb 27, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Feb 26, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Feb 23, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Feb 22, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Feb 21, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Feb 20, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 16, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Feb 15, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Feb 14, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Feb 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Feb 12, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Feb 09, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Feb 08, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Feb 07, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Feb 06, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 05, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Feb 02, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Feb 01, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jan 31, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Jan 30, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jan 29, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jan 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 24, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 23, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Jan 22, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 19, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 18, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 17, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 16, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Jan 12, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jan 11, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jan 10, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Jan 09, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jan 08, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 03, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jan 02, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Dec 29, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Dec 28, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Dec 27, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Dec 26, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Dec 22, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Dec 21, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Dec 20, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Dec 20, 2023 | 0.583 Dividend | |||||
Dec 19, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.28 | - |
Dec 18, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 17.84 | - |
Dec 15, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.83 | - |
Dec 14, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 17.94 | - |
Dec 13, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.52 | - |
Dec 12, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.79 | - |
Dec 11, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.12 | - |
Dec 08, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.40 | - |
Dec 07, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 17.71 | - |
Dec 06, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 17.77 | - |
Dec 05, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 17.85 | - |
Dec 04, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.37 | - |
Dec 01, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.55 | - |
Nov 30, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.07 | - |
Nov 29, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.04 | - |
Nov 28, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 17.76 | - |
Nov 27, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |