Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 25 |
Mar 27, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Mar 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Mar 25, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Mar 22, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Mar 21, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Mar 20, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Mar 19, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Mar 18, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Mar 15, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Mar 14, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Mar 13, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Mar 12, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Mar 11, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Mar 08, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Mar 07, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Mar 06, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Mar 05, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Mar 04, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Mar 01, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Feb 29, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Feb 28, 2024 | 20.07 | 20.83 | 20.07 | 20.83 | 20.83 | 25 |
Feb 27, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Feb 26, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Feb 23, 2024 | 19.97 | 20.50 | 19.97 | 20.14 | 20.14 | 200 |
Feb 22, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Feb 21, 2024 | 19.38 | 20.15 | 19.38 | 20.15 | 20.15 | 20 |
Feb 20, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Feb 19, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Feb 16, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Feb 15, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Feb 14, 2024 | 17.61 | 18.86 | 17.61 | 18.86 | 18.86 | 600 |
Feb 13, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Feb 12, 2024 | 17.48 | 17.48 | 17.30 | 17.30 | 17.30 | 25 |
Feb 09, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Feb 08, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Feb 07, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Feb 06, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Feb 05, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 02, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Feb 01, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jan 31, 2024 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 25 |
Jan 30, 2024 | 16.22 | 16.44 | 16.22 | 16.44 | 16.44 | 2,000 |
Jan 29, 2024 | 16.35 | 16.90 | 16.35 | 16.90 | 16.90 | 24 |
Jan 26, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Jan 25, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Jan 24, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jan 23, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jan 22, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Jan 19, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jan 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Jan 17, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jan 16, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 15, 2024 | 16.17 | 16.17 | 15.81 | 15.81 | 15.81 | 3,300 |
Jan 12, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Jan 11, 2024 | 16.65 | 16.65 | 16.09 | 16.09 | 16.09 | 43 |
Jan 10, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Jan 09, 2024 | 17.11 | 17.11 | 16.97 | 16.97 | 16.97 | 220 |
Jan 08, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jan 05, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jan 04, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jan 03, 2024 | 16.48 | 17.45 | 16.48 | 17.45 | 17.45 | 122 |
Jan 02, 2024 | 17.33 | 17.33 | 17.03 | 17.15 | 17.15 | 1,123 |
Dec 29, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Dec 28, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Dec 27, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Dec 22, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Dec 21, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Dec 20, 2023 | 17.78 | 17.78 | 17.36 | 17.36 | 17.36 | 10 |
Dec 19, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Dec 18, 2023 | 17.38 | 17.69 | 17.38 | 17.69 | 17.69 | 21 |
Dec 15, 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | 785 |
Dec 14, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Dec 13, 2023 | 17.25 | 17.85 | 17.25 | 17.85 | 17.85 | 120 |
Dec 12, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Dec 11, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Dec 08, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Dec 07, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Dec 06, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Dec 05, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Dec 04, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Dec 01, 2023 | 17.45 | 18.33 | 17.45 | 18.33 | 18.33 | 260 |
Nov 30, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Nov 29, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Nov 28, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Nov 27, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Nov 24, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Nov 23, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Nov 22, 2023 | 16.54 | 17.19 | 16.54 | 17.19 | 17.19 | 20 |
Nov 21, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Nov 20, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Nov 17, 2023 | 16.13 | 16.80 | 16.13 | 16.80 | 16.80 | 220 |
Nov 16, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Nov 15, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Nov 14, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Nov 13, 2023 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 600 |
Nov 10, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Nov 09, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Nov 08, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Nov 07, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |