Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Mar 26, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Mar 25, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 22, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 21, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Mar 20, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 19, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Mar 18, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Mar 15, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Mar 14, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Mar 13, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Mar 12, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Mar 11, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 08, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Mar 07, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Mar 06, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Mar 05, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Mar 04, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Mar 01, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Feb 29, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Feb 28, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Feb 27, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Feb 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Feb 23, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Feb 22, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Feb 21, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Feb 20, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Feb 16, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 15, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Feb 14, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Feb 13, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Feb 12, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Feb 09, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Feb 08, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 07, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Feb 06, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Feb 05, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Feb 02, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Feb 01, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Jan 31, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 30, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jan 29, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jan 26, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jan 25, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Jan 24, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jan 23, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 22, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jan 19, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Jan 18, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Jan 17, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Jan 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Jan 12, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Jan 11, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Jan 10, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Jan 09, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Jan 08, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Jan 05, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Jan 04, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Jan 03, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Jan 02, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Dec 29, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Dec 28, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Dec 27, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Dec 26, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Dec 22, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Dec 21, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Dec 20, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Dec 19, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Dec 18, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Dec 15, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Dec 14, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Dec 13, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Dec 12, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Dec 11, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Dec 08, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Dec 07, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Dec 06, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Dec 05, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Dec 04, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Dec 01, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Nov 30, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
Nov 29, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
Nov 28, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Nov 27, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Nov 24, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Nov 22, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Nov 21, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Nov 20, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Nov 17, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Nov 16, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Nov 15, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Nov 14, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Nov 13, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Nov 10, 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Nov 09, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Nov 08, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Nov 07, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Nov 06, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Nov 03, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Nov 02, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |