Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Apr 23, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Apr 22, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Apr 19, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Apr 18, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Apr 17, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Apr 16, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Apr 15, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Apr 12, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Apr 11, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Apr 10, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 09, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Apr 08, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 05, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 04, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Apr 03, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Apr 02, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Apr 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 28, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Mar 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 26, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Mar 25, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Mar 22, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Mar 21, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Mar 20, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Mar 19, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Mar 18, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Mar 15, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Mar 14, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Mar 13, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Mar 12, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Mar 11, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 08, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Mar 07, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Mar 06, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Mar 05, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 04, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Mar 01, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Feb 29, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Feb 28, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Feb 27, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Feb 26, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Feb 23, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Feb 22, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Feb 21, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Feb 20, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Feb 16, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Feb 16, 2024 | 0.004 Dividend | |||||
Feb 16, 2024 | 0.009 Capital Gain | |||||
Feb 15, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.14 | - |
Feb 14, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.03 | - |
Feb 13, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.78 | - |
Feb 12, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
Feb 09, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.06 | - |
Feb 08, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.93 | - |
Feb 07, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.90 | - |
Feb 06, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.64 | - |
Feb 05, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.68 | - |
Feb 02, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.75 | - |
Feb 01, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.07 | - |
Jan 31, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.86 | - |
Jan 30, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | - |
Jan 29, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | - |
Jan 26, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.03 | - |
Jan 25, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - |
Jan 24, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.91 | - |
Jan 23, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.78 | - |
Jan 22, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.71 | - |
Jan 19, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.67 | - |
Jan 18, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.45 | - |
Jan 17, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | - |
Jan 16, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.35 | - |
Jan 12, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.41 | - |
Jan 11, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | - |
Jan 10, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.34 | - |
Jan 09, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.17 | - |
Jan 08, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | - |
Jan 05, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
Jan 04, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.85 | - |
Jan 03, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.89 | - |
Jan 02, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.94 | - |
Dec 29, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
Dec 28, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | - |
Dec 27, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.13 | - |
Dec 26, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
Dec 22, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.03 | - |
Dec 21, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.02 | - |
Dec 20, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.88 | - |
Dec 19, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
Dec 18, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
Dec 15, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.84 | - |
Dec 14, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.80 | - |
Dec 13, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.83 | - |
Dec 12, 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.66 | - |
Dec 11, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.53 | - |
Dec 08, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.56 | - |
Dec 08, 2023 | 0.077 Dividend | |||||
Dec 08, 2023 | 0.422 Capital Gain | |||||
Dec 07, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |