Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 30, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Apr 29, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Apr 26, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Apr 25, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Apr 24, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Apr 23, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 22, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 19, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 17, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Apr 16, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Apr 15, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Apr 12, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 11, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 10, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 09, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Apr 08, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 05, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 04, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 03, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Apr 02, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 01, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Mar 28, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Mar 27, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Mar 26, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 25, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 22, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Mar 21, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Mar 20, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Mar 19, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Mar 18, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Mar 15, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 14, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Mar 13, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Mar 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 11, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Mar 08, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 07, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Mar 06, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Mar 05, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Mar 04, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Mar 01, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Feb 29, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 28, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Feb 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Feb 26, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Feb 23, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Feb 22, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Feb 21, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Feb 20, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Feb 16, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Feb 15, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Feb 14, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Feb 13, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Feb 12, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Feb 09, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Feb 08, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Feb 07, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Feb 06, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Feb 05, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 02, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Feb 01, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Jan 31, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jan 30, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Jan 29, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Jan 26, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Jan 25, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Jan 24, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 23, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jan 22, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jan 19, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 18, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jan 17, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jan 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 12, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 11, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jan 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 09, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jan 08, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jan 05, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 03, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Jan 02, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Dec 29, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Dec 28, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Dec 27, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Dec 27, 2023 | 0.248 Dividend | |||||
Dec 26, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.66 | - |
Dec 22, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.62 | - |
Dec 21, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.48 | - |
Dec 20, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | - |
Dec 19, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.58 | - |
Dec 18, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.17 | - |
Dec 15, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.17 | - |
Dec 14, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.31 | - |
Dec 13, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.02 | - |
Dec 12, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.06 | - |
Dec 11, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |