Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 17.90 | 17.90 | 17.84 | 17.84 | 17.84 | - |
May 22, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
May 21, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
May 20, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 17, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
May 16, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
May 15, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
May 14, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
May 13, 2024 | 18.68 | 18.68 | 18.63 | 18.63 | 18.63 | - |
May 10, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
May 09, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
May 08, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
May 07, 2024 | 17.90 | 18.19 | 17.90 | 18.19 | 18.19 | 100 |
May 06, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
May 03, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
May 02, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Apr 30, 2024 | 17.45 | 17.49 | 17.45 | 17.49 | 17.49 | - |
Apr 29, 2024 | 17.11 | 17.24 | 17.11 | 17.24 | 17.24 | - |
Apr 26, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Apr 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 22, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Apr 19, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Apr 18, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Apr 17, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Apr 16, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Apr 15, 2024 | 17.38 | 17.40 | 17.38 | 17.40 | 17.40 | - |
Apr 12, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Apr 11, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Apr 10, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Apr 09, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Apr 08, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Apr 05, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Apr 04, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Apr 03, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Apr 02, 2024 | 17.03 | 17.08 | 17.03 | 17.08 | 17.08 | - |
Mar 28, 2024 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | - |
Mar 28, 2024 | 40 Dividend | |||||
Mar 27, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -22.56 | - |
Mar 26, 2024 | 17.17 | 17.60 | 17.17 | 17.60 | -22.77 | 2,818 |
Mar 25, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -22.24 | - |
Mar 22, 2024 | 17.58 | 17.61 | 17.58 | 17.61 | -22.79 | - |
Mar 21, 2024 | 17.33 | 17.84 | 17.33 | 17.84 | -23.08 | 350 |
Mar 20, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | -22.30 | - |
Mar 19, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | -22.52 | - |
Mar 18, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -22.24 | - |
Mar 15, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -22.22 | - |
Mar 14, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | -22.70 | - |
Mar 13, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | -22.11 | - |
Mar 12, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | -22.89 | - |
Mar 11, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -23.01 | - |
Mar 08, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -22.93 | - |
Mar 07, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.84 | - |
Mar 06, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | -22.94 | - |
Mar 05, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.86 | - |
Mar 04, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | -23.41 | - |
Mar 01, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | -23.47 | - |
Feb 29, 2024 | 17.56 | 19.80 | 17.56 | 19.80 | -25.61 | - |
Feb 28, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -22.76 | - |
Feb 27, 2024 | 17.86 | 17.90 | 17.86 | 17.90 | -23.15 | - |
Feb 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | -23.60 | - |
Feb 23, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -23.80 | - |
Feb 22, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -24.03 | - |
Feb 21, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -23.47 | - |
Feb 20, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -23.03 | - |
Feb 19, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | -22.94 | - |
Feb 16, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | -22.67 | - |
Feb 15, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | -21.01 | - |
Feb 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.99 | - |
Feb 13, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -25.00 | - |
Feb 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | -24.46 | - |
Feb 09, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -24.35 | - |
Feb 08, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -24.94 | - |
Feb 07, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | -24.33 | - |
Feb 06, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | -24.70 | - |
Feb 05, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | -25.17 | - |
Feb 02, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | -25.42 | - |
Feb 01, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | -25.05 | - |
Jan 31, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | -25.78 | - |
Jan 30, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | -25.63 | - |
Jan 29, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | -25.80 | - |
Jan 26, 2024 | 19.50 | 19.52 | 19.50 | 19.52 | -25.26 | - |
Jan 25, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | -24.82 | - |
Jan 24, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | -24.53 | - |
Jan 23, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | -24.44 | - |
Jan 22, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | -24.70 | 20 |
Jan 19, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -23.77 | - |
Jan 18, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -24.35 | - |
Jan 17, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | -24.89 | - |
Jan 16, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | -24.66 | - |
Jan 15, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | -24.38 | - |
Jan 12, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | -24.38 | - |
Jan 11, 2024 | 18.70 | 18.91 | 18.70 | 18.91 | -24.46 | 54 |
Jan 10, 2024 | 18.58 | 18.58 | 18.50 | 18.50 | -23.93 | 540 |
Jan 09, 2024 | 18.30 | 18.68 | 18.30 | 18.68 | -24.17 | 51 |
Jan 08, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | -23.05 | - |
Jan 05, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.90 | - |
Jan 04, 2024 | 18.08 | 18.58 | 18.08 | 18.58 | -24.03 | 540 |
Jan 03, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -23.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |