Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Apr 22, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 19, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Apr 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Apr 17, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Apr 16, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Apr 15, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Apr 12, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Apr 11, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Apr 10, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Apr 09, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Apr 08, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Apr 05, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Apr 04, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Apr 03, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Apr 02, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Apr 01, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Mar 28, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Mar 27, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 26, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Mar 25, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Mar 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 21, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Mar 20, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Mar 19, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Mar 18, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Mar 15, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Mar 14, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Mar 13, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Mar 12, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Mar 11, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Mar 08, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Mar 07, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Mar 06, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Mar 05, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Mar 04, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Mar 01, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Feb 29, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Feb 28, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 27, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 26, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 23, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Feb 22, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Feb 21, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Feb 20, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 16, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Feb 15, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Feb 14, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Feb 13, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Feb 12, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Feb 09, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Feb 08, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Feb 07, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Feb 06, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Feb 05, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Feb 02, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Feb 01, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Jan 31, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Jan 30, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Jan 29, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jan 26, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Jan 25, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Jan 24, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jan 23, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Jan 22, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Jan 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jan 18, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Jan 17, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Jan 16, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Jan 12, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jan 11, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Jan 10, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Jan 09, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Jan 08, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Jan 05, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jan 04, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Jan 03, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 02, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Dec 29, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Dec 28, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Dec 27, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Dec 26, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Dec 22, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Dec 21, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Dec 20, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Dec 19, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Dec 18, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Dec 15, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Dec 14, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Dec 13, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Dec 13, 2023 | 0.222 Dividend | |||||
Dec 13, 2023 | 0.893 Capital Gain | |||||
Dec 12, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 14.84 | - |
Dec 11, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 14.77 | - |
Dec 08, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 14.71 | - |
Dec 07, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 14.65 | - |
Dec 06, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 14.53 | - |
Dec 05, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.59 | - |
Dec 04, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.59 | - |
Dec 01, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 14.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |