Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Apr 24, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Apr 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 22, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Apr 19, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Apr 18, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Apr 17, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Apr 16, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Apr 15, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Apr 12, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Apr 11, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Apr 10, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Apr 09, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 08, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 05, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Apr 04, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 03, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 02, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Apr 01, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Mar 28, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Mar 27, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Mar 26, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 25, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Mar 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Mar 21, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Mar 20, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Mar 19, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Mar 18, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Mar 15, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 14, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Mar 13, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Mar 12, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 11, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Mar 08, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 07, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Mar 06, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Mar 05, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Mar 04, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Mar 01, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Feb 29, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Feb 28, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Feb 27, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Feb 26, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Feb 23, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Feb 22, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Feb 21, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Feb 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Feb 16, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Feb 15, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Feb 14, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Feb 13, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 12, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Feb 09, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Feb 08, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Feb 07, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Feb 06, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Feb 05, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Feb 02, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Feb 01, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jan 31, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 30, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jan 29, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Jan 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Jan 25, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Jan 24, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Jan 23, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Jan 22, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Jan 19, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jan 18, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jan 17, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jan 16, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 12, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jan 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 10, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 09, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Jan 08, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jan 05, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jan 04, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jan 03, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 02, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Dec 29, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Dec 28, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Dec 27, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Dec 26, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Dec 22, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Dec 21, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Dec 20, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Dec 19, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Dec 19, 2023 | 0.235 Dividend | |||||
Dec 18, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
Dec 15, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.36 | - |
Dec 14, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.50 | - |
Dec 13, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.16 | - |
Dec 12, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 16.91 | - |
Dec 11, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.92 | - |
Dec 08, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.95 | - |
Dec 07, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.94 | - |
Dec 06, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.87 | - |
Dec 05, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.81 | - |
Dec 04, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |