Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Apr 24, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Apr 23, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Apr 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 19, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Apr 18, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Apr 17, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Apr 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Apr 15, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Apr 12, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Apr 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Apr 10, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 09, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Apr 08, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Apr 05, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 04, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 03, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Apr 02, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Apr 01, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Mar 28, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Mar 27, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Mar 26, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Mar 25, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Mar 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Mar 21, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Mar 20, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Mar 19, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Mar 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Mar 15, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Mar 14, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Mar 13, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Mar 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Mar 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 08, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 07, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Mar 06, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 05, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Mar 04, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Mar 01, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Feb 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Feb 28, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 27, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Feb 26, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 23, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 22, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Feb 21, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Feb 20, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 16, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Feb 15, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Feb 14, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Feb 13, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 12, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Feb 09, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Feb 08, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Feb 07, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Feb 06, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 05, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 02, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Feb 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 31, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jan 30, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 29, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Jan 26, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Jan 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jan 24, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jan 23, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Jan 22, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jan 19, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Jan 18, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jan 17, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Jan 16, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 12, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jan 11, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jan 10, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jan 09, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Jan 08, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jan 05, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Jan 04, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Jan 03, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Jan 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 29, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Dec 28, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Dec 27, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Dec 26, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Dec 22, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Dec 21, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Dec 20, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Dec 20, 2023 | 0 Dividend | |||||
Dec 20, 2023 | 1.399 Capital Gain | |||||
Dec 19, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 17.45 | - |
Dec 18, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.31 | - |
Dec 15, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 17.16 | - |
Dec 14, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 17.07 | - |
Dec 13, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 17.04 | - |
Dec 12, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 16.78 | - |
Dec 11, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 16.76 | - |
Dec 08, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 16.76 | - |
Dec 07, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 16.67 | - |
Dec 06, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |