Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Mar 27, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Mar 26, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Mar 25, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Mar 22, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Mar 21, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Mar 20, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Mar 19, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 15, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Mar 14, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Mar 13, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Mar 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 11, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Mar 08, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Mar 07, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Mar 06, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Mar 05, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Mar 04, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Mar 01, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Feb 29, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Feb 28, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 27, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 26, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 23, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Feb 22, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 21, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Feb 20, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Feb 16, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 15, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 14, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Feb 13, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Feb 12, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Feb 09, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Feb 08, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 07, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Feb 06, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Feb 05, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Feb 02, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Feb 01, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Jan 31, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Jan 30, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Jan 29, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jan 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jan 25, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Jan 24, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Jan 23, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Jan 22, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 19, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Jan 18, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Jan 17, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Jan 16, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jan 11, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jan 10, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Jan 09, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Jan 08, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jan 05, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Jan 04, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jan 03, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jan 02, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Dec 29, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Dec 28, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Dec 27, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Dec 26, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Dec 22, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Dec 21, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Dec 20, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Dec 19, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Dec 18, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Dec 15, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Dec 14, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
Dec 13, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Dec 12, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Dec 11, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Dec 08, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Dec 08, 2023 | 0.131 Dividend | |||||
Dec 07, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.93 | - |
Dec 06, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | - |
Dec 05, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.90 | - |
Dec 04, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.94 | - |
Dec 01, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.05 | - |
Nov 30, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.94 | - |
Nov 29, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 13.95 | - |
Nov 28, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.92 | - |
Nov 27, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 13.95 | - |
Nov 24, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.99 | - |
Nov 22, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.91 | - |
Nov 21, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | - |
Nov 20, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.94 | - |
Nov 17, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | - |
Nov 16, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | - |
Nov 15, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | - |
Nov 14, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.78 | - |
Nov 13, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | - |
Nov 10, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | - |
Nov 09, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.34 | - |
Nov 08, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.36 | - |
Nov 07, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.34 | - |
Nov 06, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |