Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
May 09, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
May 08, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
May 07, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
May 06, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
May 03, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
May 02, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
May 01, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Apr 30, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Apr 29, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 26, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Apr 25, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Apr 24, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Apr 23, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 22, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Apr 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 18, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Apr 17, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Apr 16, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Apr 15, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Apr 12, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Apr 12, 2024 | 0 Dividend | |||||
Apr 12, 2024 | 1.304 Capital Gain | |||||
Apr 11, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.43 | - |
Apr 10, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.31 | - |
Apr 09, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.48 | - |
Apr 08, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 19.44 | - |
Apr 05, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.42 | - |
Apr 04, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.22 | - |
Apr 03, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.42 | - |
Apr 02, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.50 | - |
Apr 01, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.77 | - |
Mar 28, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.94 | - |
Mar 27, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 19.89 | - |
Mar 26, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.62 | - |
Mar 25, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.70 | - |
Mar 22, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 19.81 | - |
Mar 21, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.04 | - |
Mar 20, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 19.92 | - |
Mar 19, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.70 | - |
Mar 18, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.49 | - |
Mar 15, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.51 | - |
Mar 14, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 19.71 | - |
Mar 13, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.62 | - |
Mar 12, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.50 | - |
Mar 11, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.31 | - |
Mar 08, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.41 | - |
Mar 07, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.55 | - |
Mar 06, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.35 | - |
Mar 05, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.37 | - |
Mar 04, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.45 | - |
Mar 01, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.54 | - |
Feb 29, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.46 | - |
Feb 28, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.35 | - |
Feb 27, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.25 | - |
Feb 26, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.25 | - |
Feb 23, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.27 | - |
Feb 22, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.16 | - |
Feb 21, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 18.85 | - |
Feb 20, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.77 | - |
Feb 16, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.84 | - |
Feb 15, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.85 | - |
Feb 14, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.80 | - |
Feb 13, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.64 | - |
Feb 12, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 18.96 | - |
Feb 09, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 18.91 | - |
Feb 08, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.70 | - |
Feb 07, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.64 | - |
Feb 06, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.50 | - |
Feb 05, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.48 | - |
Feb 02, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.58 | - |
Feb 01, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.10 | - |
Jan 31, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.66 | - |
Jan 30, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.02 | - |
Jan 29, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.09 | - |
Jan 26, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 17.96 | - |
Jan 25, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.83 | - |
Jan 24, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 17.68 | - |
Jan 23, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.76 | - |
Jan 22, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.77 | - |
Jan 19, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 17.78 | - |
Jan 18, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 17.65 | - |
Jan 17, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.50 | - |
Jan 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.62 | - |
Jan 12, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.63 | - |
Jan 11, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.63 | - |
Jan 10, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.50 | - |
Jan 09, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.35 | - |
Jan 08, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.26 | - |
Jan 05, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.99 | - |
Jan 04, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.02 | - |
Jan 03, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.13 | - |
Jan 02, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.46 | - |
Dec 29, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 17.58 | - |
Dec 28, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 17.64 | - |
Dec 27, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.65 | - |
Dec 26, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 17.61 | - |
Dec 22, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 17.56 | - |
Dec 21, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 17.61 | - |
Dec 21, 2023 | 0.064 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |