Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Apr 17, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Apr 16, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 15, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Apr 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Apr 11, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Apr 10, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Apr 09, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Apr 08, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Apr 05, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Apr 04, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Apr 03, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Apr 02, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Apr 01, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Mar 28, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Mar 27, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 26, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Mar 25, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Mar 22, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Mar 21, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Mar 20, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Mar 19, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Mar 18, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Mar 15, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Mar 14, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Mar 13, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Mar 12, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Mar 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Mar 08, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Mar 07, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Mar 06, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Mar 05, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Mar 04, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Mar 01, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Feb 29, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Feb 28, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Feb 27, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Feb 26, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Feb 23, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Feb 22, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Feb 21, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Feb 20, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Feb 16, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 15, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Feb 14, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Feb 13, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Feb 12, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Feb 09, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 08, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Feb 07, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Feb 06, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Feb 05, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Feb 02, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Feb 01, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jan 31, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jan 30, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Jan 29, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Jan 26, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Jan 25, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 24, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jan 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Jan 22, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Jan 19, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jan 18, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jan 17, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Jan 16, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Jan 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Jan 11, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Jan 10, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jan 09, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 08, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Jan 05, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Jan 04, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jan 03, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Jan 02, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Dec 29, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Dec 29, 2023 | 0.179 Dividend | |||||
Dec 28, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.37 | - |
Dec 27, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.28 | - |
Dec 26, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.19 | - |
Dec 22, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | - |
Dec 21, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.05 | - |
Dec 20, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 14.90 | - |
Dec 19, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | - |
Dec 18, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.86 | - |
Dec 15, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.82 | - |
Dec 14, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 14.97 | - |
Dec 14, 2023 | 0.527 Dividend | |||||
Dec 14, 2023 | 0.523 Capital Gain | |||||
Dec 13, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 14.63 | - |
Dec 12, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.48 | - |
Dec 11, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 14.50 | - |
Dec 08, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 14.43 | - |
Dec 07, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 14.35 | - |
Dec 06, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 14.29 | - |
Dec 05, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.36 | - |
Dec 04, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 14.45 | - |
Dec 01, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 14.51 | - |
Nov 30, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 14.42 | - |
Nov 29, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 14.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |