Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
May 01, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 30, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 29, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Apr 26, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Apr 25, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Apr 24, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Apr 23, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Apr 22, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Apr 19, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Apr 18, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Apr 17, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Apr 16, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Apr 15, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Apr 12, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Apr 12, 2024 | 0.019 Dividend | |||||
Apr 12, 2024 | 0.303 Capital Gain | |||||
Apr 11, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.04 | - |
Apr 10, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.00 | - |
Apr 09, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.00 | - |
Apr 08, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.21 | - |
Apr 05, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.24 | - |
Apr 04, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.97 | - |
Apr 03, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.93 | - |
Apr 02, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.99 | - |
Apr 01, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.09 | - |
Mar 28, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.23 | - |
Mar 27, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.21 | - |
Mar 26, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.97 | - |
Mar 25, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.00 | - |
Mar 22, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.97 | - |
Mar 21, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.93 | - |
Mar 20, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.90 | - |
Mar 19, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.63 | - |
Mar 18, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.47 | - |
Mar 15, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | - |
Mar 14, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.37 | - |
Mar 13, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.43 | - |
Mar 12, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.43 | - |
Mar 11, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.62 | - |
Mar 08, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.83 | - |
Mar 07, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.94 | - |
Mar 06, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.88 | - |
Mar 05, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.80 | - |
Mar 04, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.82 | - |
Mar 01, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.66 | - |
Feb 29, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.57 | - |
Feb 28, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.62 | - |
Feb 27, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | - |
Feb 26, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | - |
Feb 23, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.43 | - |
Feb 22, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.38 | - |
Feb 21, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.29 | - |
Feb 20, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.27 | - |
Feb 16, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.31 | - |
Feb 15, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.37 | - |
Feb 14, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.24 | - |
Feb 13, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.12 | - |
Feb 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.17 | - |
Feb 09, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.14 | - |
Feb 08, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.11 | - |
Feb 07, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.18 | - |
Feb 06, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | - |
Feb 05, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.94 | - |
Feb 02, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.03 | - |
Feb 01, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.05 | - |
Jan 31, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.92 | - |
Jan 30, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.77 | - |
Jan 29, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.83 | - |
Jan 26, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.81 | - |
Jan 25, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.74 | - |
Jan 24, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.93 | - |
Jan 23, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.87 | - |
Jan 22, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.94 | - |
Jan 19, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.89 | - |
Jan 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.87 | - |
Jan 17, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.59 | - |
Jan 16, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.57 | - |
Jan 12, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.99 | - |
Jan 11, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.89 | - |
Jan 10, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.05 | - |
Jan 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | - |
Jan 08, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.03 | - |
Jan 05, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.31 | - |
Jan 04, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.26 | - |
Jan 03, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.23 | - |
Jan 02, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.47 | - |
Dec 29, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.64 | - |
Dec 28, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.63 | - |
Dec 27, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.64 | - |
Dec 26, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.65 | - |
Dec 22, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.56 | - |
Dec 21, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.50 | - |
Dec 21, 2023 | 0.086 Dividend | |||||
Dec 21, 2023 | 0.881 Capital Gain | |||||
Dec 20, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 16.25 | - |
Dec 19, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 16.48 | - |
Dec 18, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 16.32 | - |
Dec 15, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 16.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |