Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.65 | 19.68 | 19.23 | 19.23 | 19.23 | - |
Apr 29, 2024 | 19.75 | 19.88 | 19.74 | 19.80 | 19.80 | - |
Apr 26, 2024 | 18.43 | 19.79 | 18.43 | 19.79 | 19.79 | - |
Apr 25, 2024 | 18.45 | 18.71 | 18.44 | 18.71 | 18.71 | - |
Apr 24, 2024 | 19.40 | 19.49 | 18.82 | 18.82 | 18.82 | - |
Apr 23, 2024 | 19.32 | 19.71 | 19.29 | 19.49 | 19.49 | - |
Apr 22, 2024 | 19.32 | 19.77 | 19.32 | 19.77 | 19.77 | - |
Apr 19, 2024 | 19.45 | 19.57 | 19.45 | 19.45 | 19.45 | - |
Apr 18, 2024 | 19.70 | 20.16 | 19.70 | 19.82 | 19.82 | - |
Apr 17, 2024 | 19.55 | 19.78 | 19.54 | 19.59 | 19.59 | - |
Apr 16, 2024 | 20.30 | 20.43 | 19.18 | 19.18 | 19.18 | - |
Apr 15, 2024 | 20.98 | 21.09 | 20.69 | 20.69 | 20.69 | 200 |
Apr 12, 2024 | 21.64 | 21.94 | 21.15 | 21.15 | 21.15 | - |
Apr 11, 2024 | 21.31 | 21.73 | 21.27 | 21.73 | 21.73 | - |
Apr 10, 2024 | 21.27 | 21.51 | 21.27 | 21.49 | 21.49 | - |
Apr 09, 2024 | 21.28 | 21.63 | 21.27 | 21.63 | 21.63 | - |
Apr 09, 2024 | 0.15 Dividend | |||||
Apr 08, 2024 | 22.16 | 22.29 | 21.84 | 21.84 | 21.69 | - |
Apr 05, 2024 | 22.61 | 22.70 | 22.47 | 22.47 | 22.32 | - |
Apr 04, 2024 | 23.75 | 23.85 | 23.19 | 23.20 | 23.04 | - |
Apr 03, 2024 | 24.39 | 24.57 | 24.17 | 24.17 | 24.00 | - |
Apr 02, 2024 | 25.00 | 25.20 | 24.45 | 24.51 | 24.34 | - |
Mar 28, 2024 | 25.01 | 25.41 | 24.99 | 25.41 | 25.24 | - |
Mar 27, 2024 | 25.18 | 25.72 | 25.16 | 25.16 | 24.99 | - |
Mar 26, 2024 | 25.48 | 25.80 | 25.48 | 25.74 | 25.56 | - |
Mar 25, 2024 | 26.29 | 26.29 | 25.76 | 25.81 | 25.63 | - |
Mar 22, 2024 | 25.84 | 26.03 | 25.84 | 25.98 | 25.80 | - |
Mar 21, 2024 | 24.52 | 26.15 | 24.52 | 26.15 | 25.97 | - |
Mar 20, 2024 | 23.05 | 24.29 | 23.05 | 24.29 | 24.12 | - |
Mar 19, 2024 | 22.49 | 23.17 | 22.49 | 23.17 | 23.01 | - |
Mar 18, 2024 | 21.55 | 22.55 | 21.55 | 22.55 | 22.40 | - |
Mar 15, 2024 | 20.87 | 21.75 | 20.87 | 21.70 | 21.55 | - |
Mar 14, 2024 | 21.04 | 21.04 | 20.63 | 20.84 | 20.70 | - |
Mar 13, 2024 | 20.62 | 21.09 | 20.62 | 21.09 | 20.95 | - |
Mar 12, 2024 | 19.60 | 21.03 | 19.60 | 20.66 | 20.52 | - |
Mar 11, 2024 | 18.87 | 19.78 | 18.87 | 19.78 | 19.65 | - |
Mar 08, 2024 | 18.36 | 18.90 | 18.10 | 18.28 | 18.15 | - |
Mar 07, 2024 | 17.25 | 17.89 | 17.24 | 17.49 | 17.37 | - |
Mar 06, 2024 | 18.28 | 18.37 | 17.85 | 17.85 | 17.73 | - |
Mar 05, 2024 | 17.51 | 18.38 | 17.51 | 18.38 | 18.25 | - |
Mar 04, 2024 | 17.38 | 17.77 | 17.36 | 17.60 | 17.48 | - |
Mar 01, 2024 | 17.35 | 17.71 | 17.31 | 17.58 | 17.46 | - |
Feb 29, 2024 | 17.57 | 17.62 | 17.52 | 17.52 | 17.40 | - |
Feb 28, 2024 | 17.99 | 17.99 | 17.77 | 17.77 | 17.65 | - |
Feb 27, 2024 | 17.65 | 18.18 | 17.65 | 17.92 | 17.80 | - |
Feb 26, 2024 | 17.76 | 17.77 | 17.70 | 17.70 | 17.58 | - |
Feb 23, 2024 | 17.47 | 17.94 | 17.45 | 17.94 | 17.82 | - |
Feb 22, 2024 | 17.53 | 17.78 | 17.53 | 17.78 | 17.66 | - |
Feb 21, 2024 | 17.42 | 17.60 | 17.39 | 17.60 | 17.48 | - |
Feb 20, 2024 | 18.11 | 18.11 | 17.72 | 17.72 | 17.60 | - |
Feb 19, 2024 | 18.16 | 18.17 | 18.14 | 18.14 | 18.02 | - |
Feb 16, 2024 | 18.41 | 18.63 | 18.41 | 18.59 | 18.47 | - |
Feb 15, 2024 | 18.59 | 18.78 | 18.58 | 18.73 | 18.60 | - |
Feb 14, 2024 | 18.27 | 18.59 | 18.27 | 18.58 | 18.45 | - |
Feb 13, 2024 | 18.88 | 18.91 | 18.30 | 18.60 | 18.47 | - |
Feb 12, 2024 | 18.34 | 19.42 | 18.33 | 19.24 | 19.11 | - |
Feb 09, 2024 | 18.38 | 18.52 | 18.38 | 18.52 | 18.39 | - |
Feb 08, 2024 | 18.25 | 18.78 | 18.25 | 18.78 | 18.66 | - |
Feb 07, 2024 | 18.19 | 18.37 | 18.18 | 18.37 | 18.24 | - |
Feb 06, 2024 | 18.39 | 18.51 | 18.28 | 18.28 | 18.16 | - |
Feb 05, 2024 | 18.16 | 18.32 | 18.11 | 18.32 | 18.19 | - |
Feb 02, 2024 | 17.61 | 18.19 | 17.59 | 18.19 | 18.07 | - |
Feb 01, 2024 | 17.14 | 17.76 | 17.14 | 17.76 | 17.64 | - |
Jan 31, 2024 | 17.70 | 17.73 | 17.47 | 17.47 | 17.35 | - |
Jan 30, 2024 | 17.74 | 17.90 | 17.74 | 17.90 | 17.77 | - |
Jan 29, 2024 | 18.00 | 18.03 | 17.77 | 17.77 | 17.65 | - |
Jan 26, 2024 | 17.76 | 18.13 | 17.74 | 18.13 | 18.00 | - |
Jan 25, 2024 | 17.30 | 18.00 | 17.27 | 18.00 | 17.88 | - |
Jan 24, 2024 | 17.30 | 17.43 | 17.29 | 17.43 | 17.31 | - |
Jan 23, 2024 | 17.20 | 17.61 | 17.20 | 17.50 | 17.38 | - |
Jan 22, 2024 | 17.20 | 17.43 | 17.20 | 17.23 | 17.11 | - |
Jan 19, 2024 | 16.82 | 17.20 | 16.82 | 17.20 | 17.09 | - |
Jan 18, 2024 | 17.62 | 17.78 | 16.92 | 16.92 | 16.80 | - |
Jan 17, 2024 | 18.00 | 18.09 | 17.92 | 17.92 | 17.80 | - |
Jan 16, 2024 | 18.10 | 18.32 | 18.07 | 18.32 | 18.19 | - |
Jan 15, 2024 | 18.25 | 18.25 | 18.00 | 18.15 | 18.02 | - |
Jan 12, 2024 | 18.90 | 18.93 | 18.62 | 18.62 | 18.49 | - |
Jan 11, 2024 | 19.22 | 19.22 | 19.03 | 19.03 | 18.90 | - |
Jan 10, 2024 | 19.28 | 19.64 | 19.26 | 19.64 | 19.50 | - |
Jan 09, 2024 | 19.55 | 19.63 | 19.46 | 19.46 | 19.33 | - |
Jan 08, 2024 | 18.88 | 19.77 | 18.86 | 19.64 | 19.50 | - |
Jan 05, 2024 | 18.21 | 19.17 | 18.21 | 19.17 | 19.04 | - |
Jan 04, 2024 | 18.36 | 18.52 | 18.33 | 18.41 | 18.28 | - |
Jan 03, 2024 | 18.83 | 18.89 | 18.61 | 18.69 | 18.57 | - |
Jan 02, 2024 | 18.65 | 18.88 | 18.61 | 18.88 | 18.75 | - |
Jan 02, 2024 | 0.15 Dividend | |||||
Dec 29, 2023 | 18.89 | 19.01 | 18.89 | 19.01 | 18.73 | - |
Dec 28, 2023 | 19.00 | 19.07 | 18.96 | 19.07 | 18.78 | - |
Dec 27, 2023 | 19.27 | 19.27 | 19.14 | 19.14 | 18.86 | - |
Dec 22, 2023 | 18.85 | 19.31 | 18.84 | 19.31 | 19.03 | - |
Dec 21, 2023 | 18.73 | 19.24 | 18.73 | 19.14 | 18.86 | - |
Dec 20, 2023 | 19.52 | 19.69 | 19.27 | 19.27 | 18.99 | - |
Dec 19, 2023 | 18.96 | 19.72 | 18.95 | 19.72 | 19.43 | - |
Dec 18, 2023 | 19.36 | 19.39 | 19.09 | 19.09 | 18.81 | - |
Dec 15, 2023 | 19.21 | 19.66 | 19.21 | 19.66 | 19.37 | - |
Dec 14, 2023 | 19.38 | 19.38 | 19.23 | 19.26 | 18.98 | - |
Dec 13, 2023 | 19.59 | 19.72 | 19.15 | 19.15 | 18.87 | - |
Dec 12, 2023 | 20.20 | 20.25 | 19.94 | 19.94 | 19.65 | - |
Dec 11, 2023 | 19.73 | 20.27 | 19.73 | 20.27 | 19.97 | - |
Dec 08, 2023 | 19.57 | 20.15 | 19.57 | 20.15 | 19.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |