Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
May 01, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Apr 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 29, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Apr 26, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Apr 25, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Apr 24, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Apr 23, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Apr 22, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Apr 19, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Apr 18, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Apr 17, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Apr 16, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Apr 15, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Apr 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Apr 11, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Apr 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Apr 09, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Apr 08, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Apr 05, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Apr 04, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Apr 03, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Apr 02, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Apr 01, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 28, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Mar 27, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 26, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Mar 25, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Mar 22, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Mar 21, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 20, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Mar 19, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Mar 18, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Mar 15, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Mar 14, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Mar 13, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Mar 12, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Mar 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 08, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Mar 07, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Mar 06, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Mar 05, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Mar 04, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Mar 01, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Feb 29, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Feb 28, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Feb 27, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Feb 26, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Feb 23, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Feb 22, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Feb 21, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Feb 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Feb 16, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Feb 15, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Feb 14, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Feb 13, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Feb 12, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Feb 09, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Feb 08, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Feb 07, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 06, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Feb 05, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 02, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Feb 01, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Jan 31, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Jan 30, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Jan 29, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Jan 26, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Jan 25, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Jan 24, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Jan 23, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jan 22, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Jan 19, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jan 18, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Jan 17, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 16, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Jan 12, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jan 11, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 10, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jan 09, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jan 08, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Jan 05, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 04, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jan 03, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jan 02, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Dec 29, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Dec 28, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Dec 27, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Dec 26, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Dec 22, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Dec 21, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Dec 21, 2023 | 0.417 Dividend | |||||
Dec 20, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.93 | - |
Dec 19, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.22 | - |
Dec 18, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.83 | - |
Dec 15, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.85 | - |
Dec 14, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 16.94 | - |
Dec 13, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.54 | - |
Dec 12, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |