Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Apr 25, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Apr 24, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Apr 23, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Apr 22, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Apr 19, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Apr 18, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Apr 17, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Apr 16, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 15, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Apr 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Apr 11, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Apr 10, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Apr 09, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 08, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 05, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Apr 04, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Apr 03, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 02, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Apr 01, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Mar 28, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 27, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Mar 26, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 25, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Mar 22, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Mar 21, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Mar 20, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Mar 19, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Mar 18, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Mar 15, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Mar 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Mar 13, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Mar 12, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Mar 11, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Mar 08, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Mar 07, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Mar 06, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Mar 05, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Mar 04, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Mar 01, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 29, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Feb 28, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 27, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Feb 26, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Feb 23, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Feb 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Feb 21, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Feb 20, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 16, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Feb 15, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Feb 14, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 13, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Feb 12, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Feb 09, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Feb 08, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Feb 07, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Feb 06, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 05, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Feb 02, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Feb 01, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Jan 31, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Jan 30, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Jan 29, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Jan 26, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Jan 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Jan 24, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Jan 23, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Jan 22, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jan 19, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Jan 18, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Jan 17, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Jan 16, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Jan 12, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Jan 11, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Jan 10, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Jan 09, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Jan 08, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Jan 05, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Jan 04, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jan 03, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Jan 02, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Dec 29, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Dec 28, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Dec 27, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Dec 26, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Dec 22, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Dec 21, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Dec 20, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Dec 19, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Dec 18, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Dec 15, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Dec 15, 2023 | 0.392 Dividend | |||||
Dec 14, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.31 | - |
Dec 13, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 15.78 | - |
Dec 12, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.31 | - |
Dec 11, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.57 | - |
Dec 08, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.58 | - |
Dec 07, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.58 | - |
Dec 06, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.52 | - |
Dec 05, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |