Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Mar 25, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Mar 22, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Mar 21, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Mar 20, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Mar 19, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Mar 18, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Mar 15, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Mar 14, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Mar 13, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Mar 12, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Mar 11, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Mar 08, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Mar 07, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Mar 06, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Mar 05, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Mar 04, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Mar 01, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
Feb 29, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Feb 28, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
Feb 27, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Feb 26, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Feb 23, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Feb 22, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
Feb 21, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Feb 20, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
Feb 16, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Feb 15, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Feb 14, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Feb 13, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
Feb 12, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
Feb 09, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Feb 08, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
Feb 07, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Feb 06, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Feb 05, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Feb 02, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Feb 01, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Jan 31, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Jan 30, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Jan 29, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Jan 26, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Jan 25, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Jan 24, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Jan 23, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Jan 22, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
Jan 19, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Jan 18, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Jan 17, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Jan 16, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Jan 15, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Jan 12, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Jan 11, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Jan 10, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Jan 09, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Jan 08, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Jan 05, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Jan 04, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jan 03, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Jan 02, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Dec 29, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Dec 28, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Dec 27, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Dec 22, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Dec 21, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Dec 20, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Dec 19, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Dec 18, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Dec 15, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Dec 14, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Dec 13, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Dec 12, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Dec 11, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Dec 08, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Dec 07, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Dec 06, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Dec 05, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Dec 04, 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Dec 01, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Nov 30, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Nov 29, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Nov 28, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Nov 27, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Nov 24, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Nov 23, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Nov 22, 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
Nov 21, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Nov 20, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Nov 17, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
Nov 16, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Nov 15, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Nov 14, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Nov 13, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Nov 10, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Nov 09, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
Nov 08, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
Nov 07, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Nov 06, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |