Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
May 09, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
May 08, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
May 07, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
May 06, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
May 03, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
May 02, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
May 01, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Apr 30, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 29, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Apr 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Apr 25, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 24, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Apr 23, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 22, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Apr 19, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Apr 18, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Apr 17, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 16, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Apr 15, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Apr 12, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Apr 11, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Apr 10, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Apr 09, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Apr 08, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Apr 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 04, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Apr 03, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 02, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Apr 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 28, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Mar 27, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Mar 26, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Mar 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Mar 22, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Mar 21, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 19, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Mar 18, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Mar 15, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Mar 14, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Mar 13, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Mar 12, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Mar 11, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Mar 08, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Mar 07, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Mar 06, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Mar 05, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Mar 04, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Mar 01, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Feb 29, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 28, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Feb 27, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Feb 26, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Feb 23, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Feb 22, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 21, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Feb 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 16, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Feb 15, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Feb 14, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Feb 13, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Feb 12, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Feb 09, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Feb 08, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Feb 07, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Feb 06, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Feb 05, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Feb 02, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Feb 01, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jan 31, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jan 30, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jan 29, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 26, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jan 25, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jan 24, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Jan 23, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jan 22, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Jan 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jan 18, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Jan 17, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jan 16, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 12, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 11, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Jan 10, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jan 09, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Jan 08, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jan 05, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Jan 04, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Jan 03, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Jan 02, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Dec 29, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Dec 28, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Dec 27, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Dec 26, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Dec 26, 2023 | 0 Dividend | |||||
Dec 26, 2023 | 0.096 Capital Gain | |||||
Dec 22, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.36 | - |
Dec 21, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.33 | - |
Dec 20, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |