Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Apr 26, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Apr 25, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 24, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 23, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Apr 22, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Apr 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 18, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Apr 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Apr 16, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Apr 15, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 12, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Apr 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Apr 10, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Apr 09, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 08, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 05, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 04, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Apr 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 02, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 01, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Mar 28, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Mar 27, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Mar 26, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Mar 25, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Mar 22, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Mar 21, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Mar 20, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Mar 19, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Mar 18, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Mar 15, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Mar 14, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Mar 13, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Mar 12, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Mar 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 08, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 07, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Mar 06, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Mar 05, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Mar 04, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Mar 01, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Feb 29, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 28, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Feb 27, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Feb 26, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Feb 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Feb 22, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Feb 21, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Feb 20, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Feb 16, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb 15, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Feb 14, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Feb 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 12, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Feb 09, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Feb 08, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Feb 07, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Feb 06, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 05, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Feb 02, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 01, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Jan 31, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jan 30, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Jan 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jan 26, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jan 25, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 24, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Jan 23, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Jan 22, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jan 19, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Jan 18, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 17, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jan 16, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Jan 12, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jan 11, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Jan 10, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 09, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Jan 08, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jan 05, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 03, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jan 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Dec 29, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Dec 28, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Dec 27, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Dec 26, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Dec 26, 2023 | 0.248 Dividend | |||||
Dec 22, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.73 | - |
Dec 21, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | - |
Dec 20, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.52 | - |
Dec 19, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.78 | - |
Dec 18, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.68 | - |
Dec 15, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.60 | - |
Dec 14, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.60 | - |
Dec 13, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - |
Dec 12, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.32 | - |
Dec 11, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.24 | - |
Dec 08, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.17 | - |
Dec 07, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |