Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 27, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 26, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Mar 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Mar 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 21, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Mar 20, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Mar 19, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Mar 18, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Mar 15, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Mar 14, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Mar 13, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Mar 12, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Mar 11, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Mar 08, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Mar 07, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Mar 06, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Mar 05, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Mar 04, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Mar 01, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Feb 29, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Feb 28, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Feb 27, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Feb 26, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Feb 23, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Feb 22, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Feb 21, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 20, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Feb 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Feb 15, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Feb 14, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Feb 13, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Feb 12, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Feb 09, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Feb 08, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Feb 07, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Feb 06, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Feb 05, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Feb 02, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Feb 01, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Jan 31, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jan 30, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Jan 29, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Jan 26, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jan 25, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Jan 24, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jan 23, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jan 22, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jan 19, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Jan 18, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Jan 17, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Jan 16, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Jan 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 11, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Jan 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jan 09, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Jan 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jan 05, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Jan 04, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Jan 03, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Jan 02, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Dec 29, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Dec 28, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Dec 27, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Dec 26, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Dec 22, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Dec 22, 2023 | 0.349 Dividend | |||||
Dec 22, 2023 | 0.114 Capital Gain | |||||
Dec 21, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.99 | - |
Dec 20, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 15.87 | - |
Dec 19, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.99 | - |
Dec 18, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 15.91 | - |
Dec 15, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.89 | - |
Dec 14, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 15.92 | - |
Dec 13, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 15.81 | - |
Dec 12, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.59 | - |
Dec 11, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.54 | - |
Dec 08, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.47 | - |
Dec 07, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.45 | - |
Dec 06, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.39 | - |
Dec 05, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.41 | - |
Dec 04, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.43 | - |
Dec 01, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.49 | - |
Nov 30, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.37 | - |
Nov 29, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.36 | - |
Nov 28, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.33 | - |
Nov 27, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.29 | - |
Nov 24, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.29 | - |
Nov 22, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.29 | - |
Nov 21, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
Nov 20, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.28 | - |
Nov 17, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.20 | - |
Nov 16, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.14 | - |
Nov 15, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.12 | - |
Nov 14, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.14 | - |
Nov 13, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 14.88 | - |
Nov 10, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
Nov 09, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.76 | - |
Nov 08, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 14.86 | - |
Nov 07, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 14.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |