Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 25, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 22, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Mar 21, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Mar 20, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 19, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Mar 18, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Mar 15, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 14, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Mar 13, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 12, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 11, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Mar 08, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Mar 07, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Mar 06, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Mar 05, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Mar 04, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Mar 01, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Feb 29, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Feb 28, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Feb 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Feb 26, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Feb 23, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Feb 22, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Feb 21, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Feb 20, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 16, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Feb 15, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Feb 14, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Feb 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Feb 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Feb 09, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Feb 08, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Feb 07, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Feb 06, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Feb 05, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Feb 02, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Feb 01, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Jan 31, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Jan 30, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Jan 29, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Jan 26, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Jan 25, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Jan 24, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Jan 23, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jan 22, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Jan 19, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Jan 18, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jan 17, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Jan 16, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Jan 12, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jan 11, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Jan 10, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jan 09, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Jan 08, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Jan 05, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Jan 04, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jan 03, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jan 02, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Dec 29, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Dec 28, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Dec 27, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Dec 26, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Dec 22, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Dec 21, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Dec 20, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Dec 19, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Dec 19, 2023 | 0.225 Dividend | |||||
Dec 18, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 15.95 | - |
Dec 15, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.93 | - |
Dec 14, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | - |
Dec 13, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | - |
Dec 12, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.63 | - |
Dec 11, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.62 | - |
Dec 08, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | - |
Dec 07, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.51 | - |
Dec 06, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.43 | - |
Dec 05, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.46 | - |
Dec 04, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.54 | - |
Dec 01, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.64 | - |
Nov 30, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.54 | - |
Nov 29, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.54 | - |
Nov 28, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.46 | - |
Nov 27, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.42 | - |
Nov 24, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
Nov 22, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.41 | - |
Nov 21, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.34 | - |
Nov 20, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.42 | - |
Nov 17, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.29 | - |
Nov 16, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.14 | - |
Nov 15, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.17 | - |
Nov 14, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.05 | - |
Nov 13, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.72 | - |
Nov 10, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.68 | - |
Nov 09, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.62 | - |
Nov 08, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.67 | - |
Nov 07, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.64 | - |
Nov 06, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |