Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Apr 17, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Apr 16, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Apr 15, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Apr 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Apr 11, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 10, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Apr 09, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 08, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Apr 05, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 04, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Apr 03, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 02, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 01, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Mar 28, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Mar 27, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Mar 26, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Mar 25, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Mar 21, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Mar 20, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Mar 19, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Mar 18, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Mar 15, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Mar 14, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Mar 13, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 12, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 11, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Mar 08, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 06, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Mar 05, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Mar 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 01, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Feb 29, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Feb 28, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Feb 27, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Feb 26, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Feb 23, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Feb 22, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Feb 21, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 20, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Feb 16, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Feb 15, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 14, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Feb 13, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Feb 12, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Feb 09, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 08, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Feb 07, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Feb 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Feb 05, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Feb 02, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Feb 01, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Jan 31, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Jan 30, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Jan 29, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jan 25, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jan 24, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Jan 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Jan 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 19, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Jan 18, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jan 17, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jan 16, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jan 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Jan 11, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jan 10, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Jan 09, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 08, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 05, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jan 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jan 03, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 02, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Dec 29, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Dec 28, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Dec 27, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Dec 26, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Dec 26, 2023 | 0.188 Dividend | |||||
Dec 22, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.48 | - |
Dec 21, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.45 | - |
Dec 20, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.27 | - |
Dec 19, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.53 | - |
Dec 18, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.43 | - |
Dec 15, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.35 | - |
Dec 14, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.35 | - |
Dec 13, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.30 | - |
Dec 12, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
Dec 11, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.99 | - |
Dec 08, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 16.93 | - |
Dec 07, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.86 | - |
Dec 06, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | - |
Dec 05, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.79 | - |
Dec 04, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.80 | - |
Dec 01, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.89 | - |
Nov 30, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.79 | - |
Nov 29, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | - |
Nov 28, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |