Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Mar 26, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Mar 25, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Mar 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Mar 20, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 19, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 18, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 15, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Mar 14, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Mar 13, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Mar 12, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Mar 08, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Mar 07, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Mar 06, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Mar 05, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Mar 04, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Mar 01, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Feb 29, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Feb 28, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Feb 27, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 26, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 23, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Feb 22, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 21, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Feb 20, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Feb 16, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Feb 15, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Feb 14, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Feb 13, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Feb 12, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Feb 09, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Feb 08, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Feb 07, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Feb 06, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 05, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Feb 02, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Feb 01, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jan 31, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jan 30, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Jan 29, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jan 26, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jan 25, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jan 24, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 23, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jan 22, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Jan 19, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jan 18, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jan 17, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Jan 16, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jan 15, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Jan 12, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jan 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jan 10, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Jan 09, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jan 08, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Jan 05, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Jan 04, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Jan 03, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jan 02, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Dec 29, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Dec 28, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Dec 27, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Dec 22, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Dec 21, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Dec 20, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Dec 19, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Dec 18, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Dec 15, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Dec 14, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Dec 13, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Dec 12, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Dec 11, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Dec 08, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Dec 07, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Dec 06, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Dec 05, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Dec 04, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Dec 01, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Nov 30, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Nov 29, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Nov 28, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Nov 27, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Nov 24, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Nov 23, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Nov 22, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Nov 21, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Nov 20, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Nov 17, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Nov 16, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Nov 15, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Nov 14, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Nov 13, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Nov 10, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Nov 09, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Nov 08, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Nov 07, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Nov 06, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |