Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
May 09, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
May 08, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
May 07, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
May 06, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
May 03, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
May 02, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
May 01, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Apr 30, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 29, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Apr 26, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Apr 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Apr 24, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 23, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 19, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Apr 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 17, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 16, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Apr 15, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Apr 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 11, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Apr 10, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Apr 09, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 08, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 05, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Apr 04, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Apr 03, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Apr 02, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Apr 01, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Mar 28, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Mar 27, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Mar 25, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Mar 22, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Mar 21, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Mar 20, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Mar 19, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Mar 18, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Mar 15, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Mar 14, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Mar 13, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Mar 12, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Mar 11, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Mar 08, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Mar 07, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Mar 06, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Mar 05, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 04, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Mar 01, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
Feb 29, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Feb 28, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Feb 27, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Feb 26, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Feb 23, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Feb 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 21, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 20, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 16, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Feb 15, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Feb 14, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 13, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Feb 12, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Feb 09, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Feb 08, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Feb 07, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Feb 06, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Feb 05, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Feb 02, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Feb 01, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Jan 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Jan 30, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Jan 29, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jan 26, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Jan 25, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Jan 24, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jan 23, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 22, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Jan 19, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jan 18, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Jan 17, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jan 16, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Jan 12, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Jan 11, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Jan 10, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jan 09, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 08, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Jan 05, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jan 04, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Jan 03, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jan 02, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Dec 29, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Dec 28, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Dec 28, 2023 | 0.012 Dividend | |||||
Dec 27, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.78 | - |
Dec 26, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.76 | - |
Dec 22, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.57 | - |
Dec 21, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.45 | - |
Dec 20, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | - |
Dec 20, 2023 | 0.171 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |