Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Apr 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 16, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Apr 15, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
Apr 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 10, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 09, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 08, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 05, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 04, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Apr 03, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 02, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Mar 28, 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -25.80 | - |
Mar 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -25.80 | - |
Mar 25, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -23.88 | - |
Mar 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -23.67 | - |
Mar 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -23.45 | - |
Mar 20, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -23.24 | - |
Mar 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -23.45 | - |
Mar 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -23.45 | - |
Mar 15, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.03 | - |
Mar 14, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -22.60 | - |
Mar 13, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -22.60 | - |
Mar 12, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.03 | - |
Mar 11, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.03 | - |
Mar 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -23.67 | - |
Mar 07, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -23.88 | - |
Mar 06, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -23.24 | - |
Mar 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -22.39 | - |
Mar 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -21.75 | - |
Mar 01, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -21.96 | - |
Feb 29, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -21.54 | - |
Feb 28, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -21.54 | - |
Feb 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -21.32 | - |
Feb 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -20.90 | - |
Feb 23, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -20.15 | - |
Feb 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -20.26 | - |
Feb 21, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -20.15 | - |
Feb 20, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -20.47 | - |
Feb 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -20.47 | - |
Feb 16, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -20.36 | - |
Feb 15, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -19.94 | - |
Feb 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -19.72 | - |
Feb 13, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -19.83 | - |
Feb 12, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
Feb 09, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
Feb 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
Feb 07, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
Feb 06, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
Feb 05, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
Feb 02, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
Feb 01, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
Jan 31, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
Jan 30, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
Jan 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
Jan 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -18.44 | - |
Jan 25, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
Jan 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
Jan 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -18.12 | - |
Jan 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
Jan 19, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -18.02 | - |
Jan 18, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -17.91 | - |
Jan 17, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -18.02 | - |
Jan 16, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -18.44 | - |
Jan 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
Jan 12, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
Jan 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
Jan 10, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
Jan 09, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -18.87 | - |
Jan 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -18.87 | - |
Jan 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
Jan 03, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
Jan 02, 2024 | 17.50 | 17.90 | 17.50 | 17.90 | -19.08 | 109 |
Dec 29, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
Dec 28, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
Dec 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | -18.12 | - |
Dec 22, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | -17.59 | - |
Dec 21, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | -17.48 | - |
Dec 20, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | -17.48 | - |
Dec 19, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | -17.27 | - |
Dec 18, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | -17.48 | - |
Dec 15, 2023 | 16.50 | 16.70 | 16.50 | 16.70 | -17.80 | - |
Dec 14, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | -17.38 | - |
Dec 13, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | -17.27 | - |
Dec 12, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | -18.02 | - |
Dec 11, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | -17.91 | - |
Dec 08, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | -18.12 | - |
Dec 07, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -18.44 | - |
Dec 06, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
Dec 05, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
Dec 04, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
Dec 01, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -18.44 | - |
Nov 30, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
Nov 29, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
Nov 28, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | -18.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |