Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
May 17, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
May 16, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
May 15, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
May 14, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
May 13, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 10 |
May 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
May 09, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
May 08, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
May 07, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
May 06, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
May 03, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
May 02, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Apr 30, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 29, 2024 | 15.51 | 15.82 | 15.51 | 15.82 | 15.82 | 50 |
Apr 26, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Apr 25, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Apr 24, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Apr 23, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Apr 22, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Apr 19, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Apr 18, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Apr 17, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Apr 16, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Apr 15, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Apr 12, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 11, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Apr 10, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Apr 09, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Apr 08, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Apr 05, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Apr 04, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Apr 03, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Apr 02, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 28, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Mar 27, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Mar 26, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Mar 25, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Mar 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Mar 21, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Mar 20, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Mar 19, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Mar 18, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Mar 15, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Mar 14, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Mar 13, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Mar 12, 2024 | 14.89 | 15.01 | 14.89 | 15.01 | 15.01 | 332 |
Mar 11, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Mar 08, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Mar 07, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Mar 06, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Mar 05, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Mar 04, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Mar 01, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 29, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Feb 28, 2024 | 15.54 | 15.74 | 15.54 | 15.74 | 15.74 | 318 |
Feb 28, 2024 | 1.08 Dividend | |||||
Feb 27, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.48 | - |
Feb 26, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 15.76 | - |
Feb 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.89 | - |
Feb 22, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.61 | - |
Feb 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.42 | - |
Feb 20, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 15.95 | - |
Feb 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.36 | - |
Feb 16, 2024 | 17.14 | 17.72 | 17.14 | 17.72 | 16.56 | 55 |
Feb 15, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 15.87 | - |
Feb 14, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 15.57 | - |
Feb 13, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.92 | - |
Feb 12, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.08 | 15 |
Feb 09, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 15.86 | - |
Feb 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.99 | - |
Feb 07, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.97 | - |
Feb 06, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.75 | - |
Feb 05, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.26 | - |
Feb 02, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.74 | - |
Feb 01, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.59 | - |
Jan 31, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 16.75 | - |
Jan 30, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.78 | - |
Jan 29, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.41 | - |
Jan 26, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.27 | - |
Jan 25, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.27 | - |
Jan 24, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 15.90 | - |
Jan 23, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.68 | - |
Jan 22, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.60 | - |
Jan 19, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 15.49 | - |
Jan 18, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.10 | - |
Jan 17, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.98 | - |
Jan 16, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.20 | - |
Jan 15, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.37 | - |
Jan 12, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.37 | - |
Jan 11, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.38 | - |
Jan 10, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.63 | - |
Jan 09, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.92 | - |
Jan 08, 2024 | 16.81 | 17.02 | 16.81 | 17.02 | 15.91 | 40 |
Jan 05, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 15.91 | - |
Jan 04, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.64 | - |
Jan 03, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 16.54 | - |
Jan 02, 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 16.83 | 78 |
Dec 29, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 16.63 | - |
Dec 28, 2023 | 17.69 | 17.89 | 17.69 | 17.89 | 16.72 | 165 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |