Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 14.937 | 14.937 | 14.937 | 14.937 | 14.937 | - |
Mar 26, 2024 | 14.939 | 14.939 | 14.939 | 14.939 | 14.939 | - |
Mar 25, 2024 | 14.929 | 14.929 | 14.929 | 14.929 | 14.929 | - |
Mar 22, 2024 | 14.933 | 14.933 | 14.933 | 14.933 | 14.933 | - |
Mar 21, 2024 | 14.974 | 14.974 | 14.974 | 14.974 | 14.974 | - |
Mar 20, 2024 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | - |
Mar 19, 2024 | 14.873 | 14.873 | 14.873 | 14.873 | 14.873 | - |
Mar 18, 2024 | 14.897 | 14.897 | 14.897 | 14.897 | 14.897 | - |
Mar 15, 2024 | 14.881 | 14.881 | 14.881 | 14.881 | 14.881 | - |
Mar 14, 2024 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | - |
Mar 13, 2024 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | - |
Mar 12, 2024 | 15.012 | 15.012 | 15.012 | 15.012 | 15.012 | - |
Mar 11, 2024 | 14.948 | 14.948 | 14.948 | 14.948 | 14.948 | - |
Mar 08, 2024 | 14.935 | 14.935 | 14.935 | 14.935 | 14.935 | - |
Mar 07, 2024 | 14.888 | 14.888 | 14.888 | 14.888 | 14.888 | - |
Mar 06, 2024 | 14.881 | 14.881 | 14.881 | 14.881 | 14.881 | - |
Mar 05, 2024 | 14.818 | 14.818 | 14.818 | 14.818 | 14.818 | - |
Mar 04, 2024 | 14.875 | 14.875 | 14.875 | 14.875 | 14.875 | - |
Mar 01, 2024 | 14.858 | 14.858 | 14.858 | 14.858 | 14.858 | - |
Feb 29, 2024 | 14.825 | 14.825 | 14.825 | 14.825 | 14.825 | - |
Feb 28, 2024 | 14.802 | 14.802 | 14.802 | 14.802 | 14.802 | - |
Feb 27, 2024 | 14.841 | 14.841 | 14.841 | 14.841 | 14.841 | - |
Feb 26, 2024 | 14.837 | 14.837 | 14.837 | 14.837 | 14.837 | - |
Feb 23, 2024 | 14.836 | 14.836 | 14.836 | 14.836 | 14.836 | - |
Feb 22, 2024 | 14.829 | 14.829 | 14.829 | 14.829 | 14.829 | - |
Feb 21, 2024 | 14.769 | 14.769 | 14.769 | 14.769 | 14.769 | - |
Feb 20, 2024 | 14.749 | 14.749 | 14.749 | 14.749 | 14.749 | - |
Feb 19, 2024 | 14.726 | 14.726 | 14.726 | 14.726 | 14.726 | - |
Feb 16, 2024 | 14.746 | 14.746 | 14.746 | 14.746 | 14.746 | - |
Feb 15, 2024 | 14.706 | 14.706 | 14.706 | 14.706 | 14.706 | - |
Feb 14, 2024 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | - |
Feb 09, 2024 | 14.699 | 14.699 | 14.699 | 14.699 | 14.699 | - |
Feb 08, 2024 | 14.728 | 14.728 | 14.728 | 14.728 | 14.728 | - |
Feb 07, 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
Feb 06, 2024 | 14.738 | 14.738 | 14.738 | 14.738 | 14.738 | - |
Feb 05, 2024 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | - |
Feb 02, 2024 | 14.740 | 14.740 | 14.740 | 14.740 | 14.740 | - |
Feb 01, 2024 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | - |
Jan 31, 2024 | 14.707 | 14.707 | 14.707 | 14.707 | 14.707 | - |
Jan 30, 2024 | 14.710 | 14.710 | 14.710 | 14.710 | 14.710 | - |
Jan 29, 2024 | 14.742 | 14.742 | 14.742 | 14.742 | 14.742 | - |
Jan 26, 2024 | 14.725 | 14.725 | 14.725 | 14.725 | 14.725 | - |
Jan 25, 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
Jan 24, 2024 | 14.735 | 14.735 | 14.735 | 14.735 | 14.735 | - |
Jan 23, 2024 | 14.647 | 14.647 | 14.647 | 14.647 | 14.647 | - |
Jan 22, 2024 | 14.589 | 14.589 | 14.589 | 14.589 | 14.589 | - |
Jan 19, 2024 | 14.615 | 14.615 | 14.615 | 14.615 | 14.615 | - |
Jan 18, 2024 | 14.633 | 14.633 | 14.633 | 14.633 | 14.633 | - |
Jan 17, 2024 | 14.634 | 14.634 | 14.634 | 14.634 | 14.634 | - |
Jan 16, 2024 | 14.739 | 14.739 | 14.739 | 14.739 | 14.739 | - |
Jan 15, 2024 | 14.808 | 14.808 | 14.808 | 14.808 | 14.808 | - |
Jan 12, 2024 | 14.808 | 14.808 | 14.808 | 14.808 | 14.808 | - |
Jan 11, 2024 | 14.789 | 14.789 | 14.789 | 14.789 | 14.789 | - |
Jan 10, 2024 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | - |
Jan 09, 2024 | 14.736 | 14.736 | 14.736 | 14.736 | 14.736 | - |
Jan 08, 2024 | 14.721 | 14.721 | 14.721 | 14.721 | 14.721 | - |
Jan 05, 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
Jan 04, 2024 | 14.810 | 14.810 | 14.810 | 14.810 | 14.810 | - |
Jan 03, 2024 | 14.810 | 14.810 | 14.810 | 14.810 | 14.810 | - |
Jan 02, 2024 | 14.884 | 14.884 | 14.884 | 14.884 | 14.884 | - |
Dec 29, 2023 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | - |
Dec 28, 2023 | 14.961 | 14.961 | 14.961 | 14.961 | 14.961 | - |
Dec 27, 2023 | 14.871 | 14.871 | 14.871 | 14.871 | 14.871 | - |
Dec 22, 2023 | 14.810 | 14.810 | 14.810 | 14.810 | 14.810 | - |
Dec 21, 2023 | 14.852 | 14.852 | 14.852 | 14.852 | 14.852 | - |
Dec 20, 2023 | 14.821 | 14.821 | 14.821 | 14.821 | 14.821 | - |
Dec 19, 2023 | 14.772 | 14.772 | 14.772 | 14.772 | 14.772 | - |
Dec 18, 2023 | 14.762 | 14.762 | 14.762 | 14.762 | 14.762 | - |
Dec 15, 2023 | 14.814 | 14.814 | 14.814 | 14.814 | 14.814 | - |
Dec 14, 2023 | 14.776 | 14.776 | 14.776 | 14.776 | 14.776 | - |
Dec 13, 2023 | 14.613 | 14.613 | 14.613 | 14.613 | 14.613 | - |
Dec 12, 2023 | 14.607 | 14.607 | 14.607 | 14.607 | 14.607 | - |
Dec 11, 2023 | 14.562 | 14.562 | 14.562 | 14.562 | 14.562 | - |
Dec 08, 2023 | 14.605 | 14.605 | 14.605 | 14.605 | 14.605 | - |
Dec 07, 2023 | 14.609 | 14.609 | 14.609 | 14.609 | 14.609 | - |
Dec 06, 2023 | 14.601 | 14.601 | 14.601 | 14.601 | 14.601 | - |
Dec 05, 2023 | 14.564 | 14.564 | 14.564 | 14.564 | 14.564 | - |
Dec 04, 2023 | 14.606 | 14.606 | 14.606 | 14.606 | 14.606 | - |
Dec 01, 2023 | 14.617 | 14.617 | 14.617 | 14.617 | 14.617 | - |
Nov 30, 2023 | 14.636 | 14.636 | 14.636 | 14.636 | 14.636 | - |
Nov 29, 2023 | 14.606 | 14.606 | 14.606 | 14.606 | 14.606 | - |
Nov 28, 2023 | 14.571 | 14.571 | 14.571 | 14.571 | 14.571 | - |
Nov 27, 2023 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | - |
Nov 24, 2023 | 14.545 | 14.545 | 14.545 | 14.545 | 14.545 | - |
Nov 23, 2023 | 14.594 | 14.594 | 14.594 | 14.594 | 14.594 | - |
Nov 22, 2023 | 14.589 | 14.589 | 14.589 | 14.589 | 14.589 | - |
Nov 21, 2023 | 14.582 | 14.582 | 14.582 | 14.582 | 14.582 | - |
Nov 20, 2023 | 14.566 | 14.566 | 14.566 | 14.566 | 14.566 | - |
Nov 17, 2023 | 14.537 | 14.537 | 14.537 | 14.537 | 14.537 | - |
Nov 16, 2023 | 14.526 | 14.526 | 14.526 | 14.526 | 14.526 | - |
Nov 15, 2023 | 14.564 | 14.564 | 14.564 | 14.564 | 14.564 | - |
Nov 14, 2023 | 14.396 | 14.396 | 14.396 | 14.396 | 14.396 | - |
Nov 13, 2023 | 14.277 | 14.277 | 14.277 | 14.277 | 14.277 | - |
Nov 10, 2023 | 14.254 | 14.254 | 14.254 | 14.254 | 14.254 | - |
Nov 09, 2023 | 14.316 | 14.316 | 14.316 | 14.316 | 14.316 | - |
Nov 08, 2023 | 14.305 | 14.305 | 14.305 | 14.305 | 14.305 | - |
Nov 07, 2023 | 14.299 | 14.299 | 14.299 | 14.299 | 14.299 | - |
Nov 06, 2023 | 14.368 | 14.368 | 14.368 | 14.368 | 14.368 | - |
Nov 03, 2023 | 14.277 | 14.277 | 14.277 | 14.277 | 14.277 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |