Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 23, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Apr 19, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Apr 18, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Apr 17, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Apr 16, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Apr 15, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Apr 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 11, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Apr 10, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Apr 09, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 08, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Apr 05, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Apr 04, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Apr 03, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 02, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Apr 01, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Mar 28, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Mar 27, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Mar 26, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Mar 25, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Mar 22, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Mar 21, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Mar 20, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Mar 19, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Mar 18, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Mar 15, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Mar 14, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Mar 13, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Mar 12, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Mar 11, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Mar 08, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Mar 07, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Mar 06, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Mar 05, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Mar 04, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Mar 01, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Feb 29, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Feb 28, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Feb 27, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Feb 26, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Feb 23, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Feb 22, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Feb 21, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Feb 20, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Feb 16, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Feb 15, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Feb 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Feb 13, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Feb 12, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Feb 09, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Feb 08, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Feb 07, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Feb 06, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Feb 05, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 02, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 01, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jan 31, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Jan 30, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jan 29, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jan 26, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jan 25, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Jan 24, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Jan 23, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jan 22, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jan 19, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Jan 18, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jan 17, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jan 16, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Jan 12, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Jan 11, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Jan 10, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jan 09, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Jan 08, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jan 05, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Jan 04, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jan 03, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Jan 02, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Dec 29, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Dec 28, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Dec 27, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Dec 26, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Dec 22, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Dec 21, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Dec 20, 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Dec 19, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Dec 18, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Dec 15, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Dec 14, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Dec 13, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Dec 13, 2023 | 0.149 Dividend | |||||
Dec 13, 2023 | 0.893 Capital Gain | |||||
Dec 12, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 14.09 | - |
Dec 11, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.02 | - |
Dec 08, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 13.97 | - |
Dec 07, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 13.91 | - |
Dec 06, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 13.80 | - |
Dec 05, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 13.86 | - |
Dec 04, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 13.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |