Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
May 09, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
May 08, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
May 07, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
May 06, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 03, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
May 02, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
May 01, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Apr 30, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Apr 29, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Apr 26, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Apr 25, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Apr 24, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Apr 23, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Apr 22, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Apr 19, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Apr 18, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Apr 17, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Apr 16, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Apr 15, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Apr 12, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Apr 11, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Apr 10, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Apr 09, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 08, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Apr 05, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Apr 04, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Apr 03, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Apr 02, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Apr 01, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Mar 28, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Mar 27, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Mar 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Mar 25, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Mar 22, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Mar 21, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Mar 20, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Mar 19, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Mar 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Mar 15, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Mar 14, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Mar 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Mar 12, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
Mar 11, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Mar 08, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Mar 07, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Mar 06, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Mar 05, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Mar 04, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Mar 01, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Feb 29, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Feb 28, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Feb 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Feb 26, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Feb 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Feb 22, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Feb 21, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Feb 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Feb 16, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Feb 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Feb 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Feb 13, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Feb 12, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Feb 09, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Feb 08, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Feb 07, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Feb 06, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Feb 05, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Feb 02, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Feb 01, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Jan 31, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Jan 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jan 29, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Jan 26, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Jan 25, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Jan 24, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Jan 23, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Jan 22, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Jan 19, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jan 18, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jan 17, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 16, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Jan 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Jan 11, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Jan 10, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Jan 09, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 08, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jan 05, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Jan 04, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Jan 03, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Jan 02, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Dec 29, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Dec 28, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Dec 27, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Dec 26, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Dec 26, 2023 | 0.167 Dividend | |||||
Dec 26, 2023 | 1.812 Capital Gain | |||||
Dec 22, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 18.51 | - |
Dec 21, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 18.45 | - |
Dec 20, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 18.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |