Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 6 |
Mar 27, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Mar 26, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Mar 25, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Mar 22, 2024 | 14.14 | 14.26 | 14.14 | 14.26 | 14.26 | - |
Mar 21, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Mar 20, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Mar 19, 2024 | 13.74 | 13.92 | 13.74 | 13.92 | 13.92 | - |
Mar 18, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 15, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Mar 14, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Mar 13, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Mar 12, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Mar 11, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Mar 08, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Mar 07, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Mar 06, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Mar 05, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Mar 04, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Mar 01, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Feb 29, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Feb 28, 2024 | 16.92 | 16.92 | 16.52 | 16.52 | 16.52 | 6 |
Feb 27, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Feb 26, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Feb 23, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Feb 22, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Feb 21, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Feb 20, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Feb 19, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Feb 16, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Feb 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Feb 14, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 13, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Feb 12, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Feb 09, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Feb 08, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Feb 07, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Feb 06, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Feb 05, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Feb 02, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Feb 01, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Jan 31, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jan 30, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jan 29, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jan 26, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jan 25, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 24, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 23, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Jan 22, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jan 19, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jan 18, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 17, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jan 16, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jan 15, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Jan 12, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Jan 11, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 10, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jan 09, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jan 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Jan 05, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Jan 04, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Jan 03, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Jan 02, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Dec 29, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Dec 28, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Dec 27, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Dec 22, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Dec 21, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Dec 20, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Dec 19, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Dec 18, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Dec 15, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Dec 14, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Dec 13, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Dec 12, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Dec 11, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Dec 08, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Dec 07, 2023 | 16.28 | 16.44 | 16.28 | 16.44 | 16.44 | - |
Dec 06, 2023 | 16.22 | 16.74 | 16.22 | 16.74 | 16.74 | - |
Dec 05, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Dec 04, 2023 | 16.06 | 16.64 | 16.06 | 16.64 | 16.64 | - |
Dec 01, 2023 | 15.94 | 16.34 | 15.94 | 16.34 | 16.34 | - |
Nov 30, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Nov 29, 2023 | 16.12 | 16.60 | 16.12 | 16.60 | 16.60 | - |
Nov 28, 2023 | 16.56 | 16.78 | 16.56 | 16.78 | 16.78 | - |
Nov 27, 2023 | 15.88 | 16.22 | 15.88 | 16.22 | 16.22 | - |
Nov 24, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Nov 23, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Nov 22, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Nov 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Nov 20, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Nov 17, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Nov 16, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Nov 15, 2023 | 15.92 | 16.22 | 15.92 | 16.22 | 16.22 | - |
Nov 14, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Nov 13, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Nov 10, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Nov 09, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Nov 08, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Nov 07, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |