Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.46 | 13.46 | 13.31 | 13.31 | 13.31 | - |
Mar 27, 2024 | 13.48 | 13.54 | 13.42 | 13.45 | 13.45 | - |
Mar 26, 2024 | 13.52 | 13.58 | 13.52 | 13.54 | 13.54 | - |
Mar 25, 2024 | 13.32 | 13.41 | 13.32 | 13.39 | 13.39 | - |
Mar 22, 2024 | 13.59 | 13.64 | 13.31 | 13.40 | 13.40 | - |
Mar 21, 2024 | 13.70 | 13.78 | 13.70 | 13.70 | 13.70 | - |
Mar 21, 2024 | 8.75 Dividend | |||||
Mar 20, 2024 | 14.38 | 14.46 | 14.35 | 14.36 | 5.61 | - |
Mar 19, 2024 | 14.26 | 14.42 | 14.26 | 14.39 | 5.62 | - |
Mar 18, 2024 | 14.44 | 14.51 | 14.41 | 14.43 | 5.64 | - |
Mar 15, 2024 | 14.73 | 14.73 | 14.52 | 14.58 | 5.70 | - |
Mar 14, 2024 | 15.08 | 15.08 | 14.76 | 14.76 | 5.77 | - |
Mar 13, 2024 | 14.83 | 15.01 | 14.83 | 15.01 | 5.86 | - |
Mar 12, 2024 | 14.65 | 14.95 | 14.65 | 14.86 | 5.81 | - |
Mar 11, 2024 | 14.67 | 14.84 | 14.67 | 14.79 | 5.78 | - |
Mar 08, 2024 | 14.75 | 14.82 | 14.75 | 14.81 | 5.79 | - |
Mar 07, 2024 | 14.55 | 14.82 | 14.55 | 14.74 | 5.76 | - |
Mar 06, 2024 | 14.45 | 14.62 | 14.45 | 14.62 | 5.71 | - |
Mar 05, 2024 | 14.59 | 14.64 | 14.50 | 14.61 | 5.71 | - |
Mar 04, 2024 | 14.87 | 14.90 | 14.78 | 14.78 | 5.77 | - |
Mar 01, 2024 | 14.48 | 14.86 | 14.48 | 14.83 | 5.79 | - |
Feb 29, 2024 | 14.55 | 14.69 | 14.55 | 14.69 | 5.74 | - |
Feb 28, 2024 | 14.64 | 14.74 | 14.64 | 14.68 | 5.74 | - |
Feb 27, 2024 | 14.88 | 14.89 | 14.79 | 14.80 | 5.78 | - |
Feb 26, 2024 | 15.01 | 15.02 | 14.83 | 14.93 | 5.83 | - |
Feb 23, 2024 | 15.08 | 15.08 | 14.83 | 15.08 | 5.89 | - |
Feb 22, 2024 | 15.03 | 15.25 | 15.03 | 15.12 | 5.91 | - |
Feb 21, 2024 | 14.92 | 15.22 | 14.92 | 15.13 | 5.91 | - |
Feb 20, 2024 | 15.11 | 15.12 | 15.02 | 15.02 | 5.87 | - |
Feb 19, 2024 | 15.16 | 15.20 | 15.12 | 15.19 | 5.93 | - |
Feb 16, 2024 | 14.93 | 15.25 | 14.93 | 15.19 | 5.93 | - |
Feb 15, 2024 | 14.57 | 15.00 | 14.57 | 14.95 | 5.84 | - |
Feb 14, 2024 | 14.87 | 14.99 | 14.84 | 14.97 | 5.85 | - |
Feb 13, 2024 | 14.85 | 14.96 | 14.85 | 14.91 | 5.82 | - |
Feb 12, 2024 | 14.58 | 14.88 | 14.58 | 14.82 | 5.79 | - |
Feb 09, 2024 | 14.58 | 14.72 | 14.58 | 14.66 | 5.73 | - |
Feb 08, 2024 | 14.63 | 14.78 | 14.63 | 14.66 | 5.73 | - |
Feb 07, 2024 | 14.87 | 14.89 | 14.70 | 14.78 | 5.77 | - |
Feb 06, 2024 | 14.71 | 14.83 | 14.71 | 14.83 | 5.79 | - |
Feb 05, 2024 | 14.85 | 14.89 | 14.79 | 14.79 | 5.78 | 500 |
Feb 02, 2024 | 14.69 | 14.93 | 14.69 | 14.93 | 5.83 | - |
Feb 01, 2024 | 14.68 | 14.80 | 14.68 | 14.76 | 5.77 | - |
Jan 31, 2024 | 14.83 | 14.98 | 14.82 | 14.93 | 5.83 | - |
Jan 30, 2024 | 15.11 | 15.11 | 14.89 | 14.90 | 5.82 | - |
Jan 29, 2024 | 14.89 | 15.06 | 14.89 | 15.05 | 5.88 | - |
Jan 26, 2024 | 15.18 | 15.29 | 15.16 | 15.16 | 5.92 | - |
Jan 25, 2024 | 15.26 | 15.26 | 15.11 | 15.16 | 5.92 | - |
Jan 24, 2024 | 15.40 | 15.40 | 14.84 | 15.40 | 6.02 | - |
Jan 23, 2024 | 15.61 | 15.63 | 15.54 | 15.59 | 6.09 | - |
Jan 22, 2024 | 15.62 | 15.80 | 15.62 | 15.71 | 6.14 | - |
Jan 19, 2024 | 15.57 | 15.75 | 15.57 | 15.69 | 6.13 | - |
Jan 18, 2024 | 15.64 | 15.64 | 15.49 | 15.55 | 6.07 | - |
Jan 17, 2024 | 15.57 | 15.61 | 15.55 | 15.55 | 6.07 | - |
Jan 16, 2024 | 15.79 | 15.79 | 15.63 | 15.73 | 6.15 | - |
Jan 15, 2024 | 15.99 | 15.99 | 15.91 | 15.91 | 6.22 | - |
Jan 12, 2024 | 15.94 | 16.05 | 15.94 | 16.04 | 6.27 | - |
Jan 11, 2024 | 15.99 | 16.01 | 15.80 | 15.80 | 6.17 | - |
Jan 10, 2024 | 15.83 | 16.10 | 15.83 | 16.10 | 6.29 | - |
Jan 09, 2024 | 15.84 | 16.06 | 15.84 | 15.93 | 6.22 | - |
Jan 08, 2024 | 16.11 | 16.11 | 15.83 | 15.99 | 6.25 | - |
Jan 05, 2024 | 16.13 | 16.22 | 16.13 | 16.22 | 6.34 | - |
Jan 04, 2024 | 16.34 | 16.34 | 16.14 | 16.14 | 6.31 | - |
Jan 03, 2024 | 16.10 | 16.19 | 16.10 | 16.19 | 6.32 | - |
Jan 02, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 6.22 | - |
Dec 29, 2023 | 16.05 | 16.42 | 16.05 | 16.42 | 6.41 | - |
Dec 28, 2023 | 16.08 | 16.14 | 16.08 | 16.10 | 6.29 | - |
Dec 27, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 6.24 | - |
Dec 22, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 6.17 | - |
Dec 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 6.21 | - |
Dec 20, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 6.30 | - |
Dec 19, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 6.35 | - |
Dec 18, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 6.37 | - |
Dec 15, 2023 | 16.28 | 16.37 | 16.25 | 16.36 | 6.39 | - |
Dec 14, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 6.33 | - |
Dec 13, 2023 | 15.86 | 15.96 | 15.76 | 15.92 | 6.22 | - |
Dec 12, 2023 | 15.61 | 15.91 | 15.61 | 15.75 | 6.15 | - |
Dec 11, 2023 | 15.51 | 15.68 | 15.48 | 15.55 | 6.07 | - |
Dec 08, 2023 | 15.45 | 15.67 | 15.45 | 15.67 | 6.12 | - |
Dec 07, 2023 | 15.43 | 15.48 | 15.43 | 15.46 | 6.04 | - |
Dec 06, 2023 | 15.51 | 15.61 | 15.51 | 15.53 | 6.07 | - |
Dec 05, 2023 | 15.41 | 15.70 | 15.41 | 15.61 | 6.10 | - |
Dec 04, 2023 | 15.67 | 15.72 | 15.61 | 15.61 | 6.10 | - |
Dec 01, 2023 | 15.36 | 15.53 | 15.36 | 15.49 | 6.05 | - |
Nov 30, 2023 | 15.50 | 15.59 | 15.42 | 15.45 | 6.04 | - |
Nov 29, 2023 | 15.42 | 15.49 | 15.42 | 15.49 | 6.05 | - |
Nov 28, 2023 | 15.52 | 15.57 | 15.41 | 15.41 | 6.02 | - |
Nov 27, 2023 | 15.52 | 15.56 | 15.44 | 15.53 | 6.07 | - |
Nov 24, 2023 | 15.42 | 15.55 | 15.42 | 15.55 | 6.07 | - |
Nov 23, 2023 | 15.23 | 15.53 | 15.23 | 15.45 | 6.04 | - |
Nov 22, 2023 | 15.01 | 15.36 | 15.01 | 15.36 | 6.00 | - |
Nov 21, 2023 | 15.00 | 15.13 | 15.00 | 15.13 | 5.91 | - |
Nov 20, 2023 | 14.91 | 15.05 | 14.91 | 15.05 | 5.88 | 70 |
Nov 17, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 5.75 | - |
Nov 16, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 5.83 | - |
Nov 15, 2023 | 14.61 | 14.97 | 14.61 | 14.97 | 5.85 | - |
Nov 14, 2023 | 14.31 | 14.59 | 14.26 | 14.59 | 5.70 | - |
Nov 13, 2023 | 14.23 | 14.23 | 14.16 | 14.19 | 5.54 | - |
Nov 10, 2023 | 14.13 | 14.28 | 14.13 | 14.18 | 5.54 | - |
Nov 09, 2023 | 14.06 | 14.23 | 14.04 | 14.17 | 5.54 | - |
Nov 08, 2023 | 13.92 | 14.13 | 13.91 | 14.10 | 5.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |