Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Apr 17, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Apr 16, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Apr 15, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Apr 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Apr 11, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 10, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Apr 09, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Apr 08, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 05, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Apr 04, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Apr 03, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 02, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Apr 01, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 28, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Mar 27, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Mar 26, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Mar 25, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 22, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Mar 21, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Mar 20, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 19, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Mar 18, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Mar 15, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
Mar 14, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Mar 13, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Mar 12, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Mar 11, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 08, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Mar 07, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Mar 06, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Mar 05, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 04, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Mar 01, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Feb 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 28, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Feb 27, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Feb 26, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Feb 23, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Feb 22, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Feb 21, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Feb 20, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Feb 16, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Feb 16, 2024 | 0.015 Dividend | |||||
Feb 16, 2024 | 0.009 Capital Gain | |||||
Feb 15, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.20 | - |
Feb 14, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
Feb 13, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.83 | - |
Feb 12, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.06 | - |
Feb 09, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.12 | - |
Feb 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.98 | - |
Feb 07, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.96 | - |
Feb 06, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.70 | - |
Feb 05, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.74 | - |
Feb 02, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.80 | - |
Feb 01, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.13 | - |
Jan 31, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.91 | - |
Jan 30, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | - |
Jan 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | - |
Jan 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.08 | - |
Jan 25, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | - |
Jan 24, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.96 | - |
Jan 23, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.83 | - |
Jan 22, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.76 | - |
Jan 19, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.72 | - |
Jan 18, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.51 | - |
Jan 17, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.34 | - |
Jan 16, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.40 | - |
Jan 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.46 | - |
Jan 11, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.42 | - |
Jan 10, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.39 | - |
Jan 09, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.22 | - |
Jan 08, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.21 | - |
Jan 05, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.95 | - |
Jan 04, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.90 | - |
Jan 03, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.94 | - |
Jan 02, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.99 | - |
Dec 29, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.13 | - |
Dec 28, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.19 | - |
Dec 27, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.18 | - |
Dec 26, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.13 | - |
Dec 22, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.08 | - |
Dec 21, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.07 | - |
Dec 20, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.93 | - |
Dec 19, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.13 | - |
Dec 18, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.04 | - |
Dec 15, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.88 | - |
Dec 14, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.85 | - |
Dec 13, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.87 | - |
Dec 12, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.71 | - |
Dec 11, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.58 | - |
Dec 08, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.60 | - |
Dec 08, 2023 | 0.088 Dividend | |||||
Dec 08, 2023 | 0.422 Capital Gain | |||||
Dec 07, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 15.50 | - |
Dec 06, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.32 | - |
Dec 05, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.41 | - |
Dec 04, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.39 | - |
Dec 01, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 15.53 | - |
Nov 30, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |