Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Apr 29, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Apr 26, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Apr 25, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Apr 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 23, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Apr 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 19, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Apr 18, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Apr 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Apr 16, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Apr 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Apr 12, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Apr 11, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Apr 10, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Apr 09, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Apr 09, 2024 | 1.25 Dividend | |||||
Apr 08, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 17.41 | - |
Apr 05, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.35 | - |
Apr 04, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.86 | - |
Apr 03, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 17.46 | - |
Apr 02, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.38 | - |
Mar 28, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.09 | - |
Mar 27, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 16.81 | - |
Mar 26, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 16.74 | - |
Mar 25, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.50 | - |
Mar 22, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.37 | - |
Mar 21, 2024 | 17.92 | 17.92 | 17.72 | 17.72 | 16.53 | 100 |
Mar 20, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.14 | - |
Mar 19, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 17.64 | - |
Mar 18, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.59 | - |
Mar 15, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.22 | - |
Mar 14, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.30 | - |
Mar 13, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 16.88 | - |
Mar 12, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.20 | - |
Mar 11, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.34 | - |
Mar 08, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.32 | - |
Mar 07, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.60 | - |
Mar 06, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.59 | - |
Mar 05, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.64 | - |
Mar 04, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.45 | - |
Mar 01, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.90 | - |
Feb 29, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 17.62 | - |
Feb 28, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.90 | - |
Feb 27, 2024 | 18.69 | 19.35 | 18.69 | 19.35 | 18.05 | 270 |
Feb 26, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.28 | - |
Feb 23, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.09 | - |
Feb 22, 2024 | 20.00 | 20.44 | 20.00 | 20.44 | 19.07 | 35 |
Feb 21, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.21 | - |
Feb 20, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.38 | - |
Feb 19, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 18.49 | - |
Feb 16, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.14 | - |
Feb 15, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.31 | - |
Feb 14, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.15 | - |
Feb 13, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.32 | - |
Feb 12, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.10 | - |
Feb 09, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 17.91 | - |
Feb 08, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.87 | - |
Feb 07, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.99 | - |
Feb 06, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.71 | - |
Feb 05, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.68 | - |
Feb 02, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.68 | - |
Feb 01, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.86 | - |
Jan 31, 2024 | 19.70 | 19.70 | 18.57 | 18.57 | 17.33 | 120 |
Jan 30, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.40 | - |
Jan 29, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.53 | - |
Jan 26, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.08 | - |
Jan 25, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.18 | - |
Jan 24, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.31 | - |
Jan 23, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.21 | - |
Jan 22, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 18.30 | - |
Jan 19, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.05 | - |
Jan 18, 2024 | 19.14 | 19.71 | 19.14 | 19.71 | 18.39 | 200 |
Jan 17, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.28 | - |
Jan 16, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.44 | - |
Jan 15, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.54 | - |
Jan 12, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.54 | - |
Jan 11, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 17.46 | - |
Jan 10, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.31 | - |
Jan 09, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.36 | - |
Jan 08, 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 17.31 | 43 |
Jan 05, 2024 | 18.34 | 18.34 | 18.32 | 18.32 | 17.09 | 225 |
Jan 04, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.27 | 120 |
Jan 03, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.10 | - |
Jan 02, 2024 | 18.50 | 18.58 | 18.50 | 18.58 | 17.34 | 200 |
Dec 29, 2023 | 18.39 | 18.50 | 18.39 | 18.50 | 17.26 | - |
Dec 28, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 17.37 | - |
Dec 27, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.35 | - |
Dec 22, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 17.28 | - |
Dec 21, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 17.06 | 1,000 |
Dec 20, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 15.96 | - |
Dec 19, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 15.33 | - |
Dec 18, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 15.42 | - |
Dec 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.16 | - |
Dec 14, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.19 | - |
Dec 13, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 14.72 | - |
Dec 12, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 14.61 | - |
Dec 11, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 14.47 | - |
Dec 08, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 14.36 | - |
Dec 07, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 14.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |