Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
May 02, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
May 01, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Apr 30, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Apr 25, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Apr 24, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Apr 22, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Apr 19, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Apr 18, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Apr 17, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Apr 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 15, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Apr 12, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Apr 10, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 09, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Apr 08, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Apr 05, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Apr 04, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 03, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Apr 02, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Apr 01, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Mar 28, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Mar 27, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Mar 26, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Mar 25, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Mar 22, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Mar 21, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Mar 20, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Mar 19, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Mar 18, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Mar 15, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Mar 14, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Mar 13, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Mar 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 11, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Mar 08, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Mar 07, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 06, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Mar 05, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Mar 04, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Mar 01, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Feb 29, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Feb 28, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Feb 27, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Feb 26, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Feb 23, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Feb 22, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Feb 21, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Feb 20, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Feb 16, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Feb 15, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Feb 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Feb 13, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 12, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Feb 09, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Feb 08, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Feb 07, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Feb 06, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Feb 05, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Feb 02, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Feb 01, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jan 31, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 30, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jan 29, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Jan 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 25, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Jan 24, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jan 23, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jan 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 19, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jan 18, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 17, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Jan 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jan 12, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Jan 11, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jan 09, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 08, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Jan 05, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Jan 04, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Jan 03, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Jan 02, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Dec 29, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 28, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Dec 27, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Dec 26, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 26, 2023 | 0.069 Dividend | |||||
Dec 26, 2023 | 0.365 Capital Gain | |||||
Dec 22, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.10 | - |
Dec 21, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.05 | - |
Dec 20, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.84 | - |
Dec 19, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.11 | - |
Dec 18, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.97 | - |
Dec 15, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.90 | - |
Dec 14, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 16.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |