Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Mar 27, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Mar 26, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Mar 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Mar 22, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Mar 21, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Mar 20, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Mar 19, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Mar 14, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Mar 13, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Mar 12, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Mar 11, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Mar 08, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Mar 07, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Mar 06, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Mar 05, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Mar 04, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 01, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 29, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 28, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Feb 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Feb 23, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Feb 22, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Feb 21, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Feb 16, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Feb 15, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Feb 14, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Feb 13, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Feb 09, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Feb 08, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 07, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Feb 06, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Feb 01, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jan 31, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Jan 30, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Jan 29, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jan 26, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Jan 25, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jan 24, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jan 23, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jan 22, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Jan 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Jan 18, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Jan 17, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jan 16, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jan 15, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jan 12, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Jan 11, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Jan 10, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Jan 09, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Jan 08, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Jan 05, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Jan 04, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jan 03, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Dec 29, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Dec 28, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Dec 21, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Dec 20, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Dec 19, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Dec 18, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Dec 15, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Dec 14, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Dec 13, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Dec 12, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Dec 11, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Dec 08, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Dec 07, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Dec 06, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Dec 05, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Dec 04, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Dec 01, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Nov 30, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Nov 29, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Nov 28, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Nov 27, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Nov 24, 2023 | - | - | - | - | - | - |
Nov 23, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Nov 22, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Nov 21, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Nov 20, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Nov 17, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Nov 16, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Nov 15, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Nov 14, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Nov 13, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Nov 10, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Nov 09, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Nov 08, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Nov 07, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Nov 06, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |