Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
May 01, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Apr 30, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Apr 29, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Apr 26, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Apr 25, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Apr 24, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Apr 22, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Apr 19, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Apr 18, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Apr 17, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Apr 16, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 15, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 12, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Apr 11, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 10, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 09, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Apr 08, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 05, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Apr 04, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Apr 03, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 02, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Apr 01, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 28, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Mar 27, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Mar 26, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Mar 25, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Mar 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 21, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 20, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Mar 18, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Mar 15, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Mar 14, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Mar 13, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Mar 12, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Mar 11, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Mar 08, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Mar 07, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Mar 06, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Mar 05, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Mar 04, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 01, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Feb 29, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Feb 28, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 27, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Feb 26, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Feb 23, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Feb 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 21, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Feb 20, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb 16, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Feb 15, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Feb 14, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Feb 13, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Feb 12, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Feb 09, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Feb 08, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Feb 07, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Feb 06, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Feb 05, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Feb 02, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 01, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jan 31, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jan 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 29, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Jan 26, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Jan 25, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jan 24, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jan 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Jan 22, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Jan 19, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jan 18, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 17, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 16, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 11, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jan 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 09, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Jan 08, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Jan 05, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Jan 04, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jan 03, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 02, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Dec 29, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Dec 28, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Dec 27, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Dec 26, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Dec 26, 2023 | 0 Dividend | |||||
Dec 26, 2023 | 0.096 Capital Gain | |||||
Dec 22, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | - |
Dec 21, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | - |
Dec 20, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | - |
Dec 19, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.01 | - |
Dec 18, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - |
Dec 15, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.83 | - |
Dec 14, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.80 | - |
Dec 13, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |