Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 30, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Apr 26, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Apr 25, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 24, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 23, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Apr 22, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 19, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Apr 18, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Apr 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 16, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Apr 15, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Apr 12, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 11, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 10, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Apr 09, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Apr 08, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Apr 05, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 04, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Apr 03, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Apr 02, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Apr 01, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Mar 28, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Mar 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Mar 26, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Mar 26, 2024 | 0.011 Capital Gain | |||||
Mar 25, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.94 | - |
Mar 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.04 | - |
Mar 21, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Mar 20, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.12 | - |
Mar 19, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.95 | - |
Mar 18, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.92 | - |
Mar 15, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.88 | - |
Mar 14, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.10 | - |
Mar 13, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
Mar 12, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | - |
Mar 11, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | - |
Mar 08, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.98 | - |
Mar 07, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | - |
Mar 06, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.83 | - |
Mar 05, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.69 | - |
Mar 04, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | - |
Mar 01, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.86 | - |
Feb 29, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.70 | - |
Feb 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.69 | - |
Feb 27, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.75 | - |
Feb 26, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.75 | - |
Feb 23, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.79 | - |
Feb 22, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.80 | - |
Feb 21, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
Feb 20, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.45 | - |
Feb 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
Feb 15, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.55 | - |
Feb 14, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.52 | - |
Feb 13, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.30 | - |
Feb 12, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.57 | - |
Feb 09, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.65 | - |
Feb 08, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.57 | - |
Feb 07, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.50 | - |
Feb 06, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.38 | - |
Feb 05, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.27 | - |
Feb 02, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.29 | - |
Feb 01, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.26 | - |
Jan 31, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.07 | - |
Jan 30, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.25 | - |
Jan 29, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.20 | - |
Jan 26, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.05 | - |
Jan 25, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.97 | - |
Jan 24, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.87 | - |
Jan 23, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.83 | - |
Jan 22, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.85 | - |
Jan 19, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.82 | - |
Jan 18, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.66 | - |
Jan 17, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.41 | - |
Jan 16, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.56 | - |
Jan 12, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.65 | - |
Jan 11, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.57 | - |
Jan 10, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.56 | - |
Jan 09, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.36 | - |
Jan 08, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.43 | - |
Jan 05, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.17 | - |
Jan 04, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.23 | - |
Jan 03, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.23 | - |
Jan 02, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.43 | - |
Dec 29, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.71 | - |
Dec 28, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.73 | - |
Dec 27, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.72 | - |
Dec 26, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.65 | - |
Dec 22, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.60 | - |
Dec 21, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.60 | - |
Dec 20, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.40 | - |
Dec 19, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.59 | - |
Dec 18, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
Dec 15, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.41 | - |
Dec 14, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.35 | - |
Dec 13, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.32 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 3.578 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |