Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Mar 27, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Mar 26, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Mar 25, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Mar 22, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Mar 21, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Mar 20, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Mar 19, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Mar 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 15, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Mar 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 13, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Mar 12, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Mar 11, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 08, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Mar 07, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Mar 06, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Mar 05, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Mar 04, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Mar 01, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Feb 29, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Feb 28, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Feb 27, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Feb 26, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 23, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Feb 22, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Feb 21, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 20, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Feb 16, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Feb 15, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Feb 14, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Feb 13, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Feb 12, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Feb 09, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Feb 08, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Feb 07, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Feb 06, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Feb 05, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Feb 02, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Feb 01, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Jan 31, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Jan 30, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Jan 29, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Jan 26, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Jan 25, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Jan 24, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Jan 23, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Jan 22, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Jan 19, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Jan 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Jan 17, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Jan 16, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Jan 12, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Jan 11, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Jan 10, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Jan 09, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Jan 08, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jan 05, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Jan 04, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Jan 03, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jan 02, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Dec 29, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Dec 28, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Dec 27, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Dec 26, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Dec 22, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Dec 21, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Dec 20, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Dec 19, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Dec 18, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Dec 15, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Dec 14, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Dec 14, 2023 | 0 Dividend | |||||
Dec 14, 2023 | 0.661 Capital Gain | |||||
Dec 13, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.14 | - |
Dec 12, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.91 | - |
Dec 11, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 14.81 | - |
Dec 08, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 14.66 | - |
Dec 07, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 14.62 | - |
Dec 06, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.59 | - |
Dec 05, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.61 | - |
Dec 04, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 14.69 | - |
Dec 01, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 14.69 | - |
Nov 30, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.39 | - |
Nov 29, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.30 | - |
Nov 28, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.20 | - |
Nov 27, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.27 | - |
Nov 24, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.31 | - |
Nov 22, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.26 | - |
Nov 21, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.19 | - |
Nov 20, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.21 | - |
Nov 17, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.11 | - |
Nov 16, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.03 | - |
Nov 15, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.09 | - |
Nov 14, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.09 | - |
Nov 13, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 13.72 | - |
Nov 10, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 13.70 | - |
Nov 09, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.48 | - |
Nov 08, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 13.62 | - |
Nov 07, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 13.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |