Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
Mar 26, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Mar 25, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Mar 22, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Mar 21, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Mar 20, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Mar 19, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Mar 18, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Mar 14, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Mar 13, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Mar 12, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Mar 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 08, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Mar 07, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Mar 06, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Mar 05, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Mar 04, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 01, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Feb 29, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Feb 28, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Feb 27, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Feb 26, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Feb 23, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Feb 22, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Feb 21, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Feb 20, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Feb 16, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Feb 15, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Feb 14, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Feb 13, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Feb 12, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Feb 09, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Feb 08, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Feb 07, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Feb 06, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Feb 05, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Feb 02, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Feb 01, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jan 31, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Jan 30, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Jan 29, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Jan 26, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Jan 25, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jan 24, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jan 23, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Jan 22, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Jan 19, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Jan 18, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 17, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Jan 16, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 12, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jan 11, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 10, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Jan 09, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 08, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Jan 05, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Jan 04, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jan 03, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jan 02, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Dec 29, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
Dec 28, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Dec 27, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Dec 26, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Dec 22, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Dec 22, 2023 | 0.286 Dividend | |||||
Dec 22, 2023 | 0.2 Capital Gain | |||||
Dec 21, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 18.68 | - |
Dec 20, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.48 | - |
Dec 19, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.71 | - |
Dec 18, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.59 | - |
Dec 15, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.55 | - |
Dec 14, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
Dec 13, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.43 | - |
Dec 12, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.17 | - |
Dec 11, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.09 | - |
Dec 08, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 17.97 | - |
Dec 07, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 17.89 | - |
Dec 06, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 17.81 | - |
Dec 05, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 17.85 | - |
Dec 04, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 17.90 | - |
Dec 01, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.98 | - |
Nov 30, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 17.85 | - |
Nov 29, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.80 | - |
Nov 28, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 17.78 | - |
Nov 27, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.77 | - |
Nov 24, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 17.81 | - |
Nov 22, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.77 | - |
Nov 21, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 17.72 | - |
Nov 20, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.77 | - |
Nov 17, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.64 | - |
Nov 16, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.55 | - |
Nov 15, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.56 | - |
Nov 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.54 | - |
Nov 13, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.18 | - |
Nov 10, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.18 | - |
Nov 09, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 16.99 | - |
Nov 08, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.11 | - |
Nov 07, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |