Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2 |
Mar 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Mar 26, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 25, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Mar 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 21, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Mar 20, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Mar 19, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Mar 18, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2 |
Mar 15, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Mar 14, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Mar 13, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Mar 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 11, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Mar 08, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Mar 07, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Mar 06, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 05, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Mar 04, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Mar 01, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 29, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Feb 28, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Feb 27, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 26, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Feb 23, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Feb 22, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Feb 21, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Feb 20, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Feb 19, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Feb 16, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 15, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Feb 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Feb 13, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Feb 12, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Feb 09, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Feb 08, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Feb 07, 2024 | 14.96 | 15.70 | 14.96 | 15.70 | 15.70 | 270 |
Feb 06, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
Feb 05, 2024 | 14.96 | 15.56 | 14.96 | 15.56 | 15.56 | 200 |
Feb 02, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Feb 01, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Jan 31, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Jan 30, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jan 29, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Jan 26, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Jan 25, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Jan 24, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jan 23, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Jan 22, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jan 19, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Jan 18, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Jan 17, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 16, 2024 | 14.22 | 14.38 | 14.22 | 14.34 | 14.34 | 720 |
Jan 15, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jan 12, 2024 | 15.30 | 15.30 | 14.22 | 14.44 | 14.44 | 450 |
Jan 11, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Jan 10, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Jan 09, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Jan 08, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 300 |
Jan 05, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Jan 04, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Jan 03, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jan 02, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Dec 29, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Dec 28, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Dec 27, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Dec 22, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Dec 21, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Dec 20, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Dec 19, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Dec 18, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Dec 15, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Dec 14, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Dec 14, 2023 | 0.183 Dividend | |||||
Dec 13, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.46 | - |
Dec 12, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.28 | - |
Dec 11, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | - |
Dec 08, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.34 | - |
Dec 07, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.54 | - |
Dec 06, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.24 | - |
Dec 05, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | - |
Dec 04, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | - |
Dec 01, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.86 | - |
Nov 30, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.70 | - |
Nov 29, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.80 | - |
Nov 28, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | - |
Nov 27, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.34 | - |
Nov 24, 2023 | 17.84 | 17.84 | 17.40 | 17.40 | 17.22 | 81 |
Nov 23, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.79 | - |
Nov 22, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.58 | - |
Nov 21, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - |
Nov 20, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - |
Nov 17, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.64 | - |
Nov 16, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | - |
Nov 15, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.46 | - |
Nov 14, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.98 | - |
Nov 13, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.04 | - |
Nov 10, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | - |
Nov 09, 2023 | 19.56 | 19.94 | 19.56 | 19.94 | 19.73 | 50 |
Nov 08, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |