Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Apr 22, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Apr 19, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Apr 18, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Apr 17, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 16, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 15, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Apr 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Apr 11, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Apr 10, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Apr 09, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 08, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Apr 05, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Apr 04, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Apr 03, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
Apr 02, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 01, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Mar 28, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Mar 27, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Mar 26, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Mar 25, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Mar 22, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Mar 21, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Mar 20, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Mar 19, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Mar 18, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Mar 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Mar 14, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Mar 13, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Mar 12, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Mar 11, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 08, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Mar 07, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Mar 06, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Mar 05, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Mar 04, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Mar 01, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 29, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Feb 28, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Feb 27, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Feb 23, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Feb 22, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Feb 21, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Feb 20, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Feb 16, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Feb 15, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Feb 14, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Feb 13, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Feb 12, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Feb 09, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Feb 08, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Feb 07, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Feb 06, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Feb 05, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Feb 02, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Feb 01, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Jan 31, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Jan 30, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 29, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Jan 26, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Jan 25, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jan 24, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Jan 23, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 22, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jan 19, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 18, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 17, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 16, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 12, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Jan 11, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 10, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jan 09, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 08, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Jan 05, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Jan 04, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Jan 03, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jan 02, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Dec 29, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Dec 29, 2023 | 0.021 Dividend | |||||
Dec 28, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.09 | - |
Dec 27, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.94 | - |
Dec 26, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.82 | - |
Dec 22, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.61 | - |
Dec 21, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.85 | - |
Dec 21, 2023 | 0.349 Dividend | |||||
Dec 20, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.66 | - |
Dec 19, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.88 | - |
Dec 18, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.78 | - |
Dec 15, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.81 | - |
Dec 14, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.75 | - |
Dec 13, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.48 | - |
Dec 12, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.43 | - |
Dec 11, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.44 | - |
Dec 08, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.40 | - |
Dec 07, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.32 | - |
Dec 06, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.28 | - |
Dec 05, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.31 | - |
Dec 04, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.46 | - |
Dec 01, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |