Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Mar 26, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Mar 25, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Mar 22, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Mar 21, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Mar 20, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Mar 19, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Mar 18, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Mar 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Mar 14, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Mar 12, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Mar 11, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Mar 08, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Mar 07, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Mar 06, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Mar 05, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 04, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Mar 01, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Feb 29, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Feb 28, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Feb 27, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 26, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Feb 23, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Feb 22, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Feb 21, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 20, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Feb 16, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 15, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Feb 14, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 13, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Feb 12, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Feb 09, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Feb 08, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Feb 07, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Feb 06, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Feb 05, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Feb 02, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Feb 01, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Jan 31, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Jan 30, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Jan 29, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Jan 25, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Jan 24, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Jan 23, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jan 22, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
Jan 19, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Jan 18, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Jan 17, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Jan 16, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Jan 12, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Jan 11, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Jan 10, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Jan 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 08, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Jan 05, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Jan 04, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Jan 03, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Jan 02, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Dec 29, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Dec 28, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Dec 27, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Dec 26, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Dec 22, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Dec 21, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 20, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Dec 19, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Dec 18, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Dec 15, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Dec 14, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Dec 13, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Dec 12, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Dec 12, 2023 | 0 Dividend | |||||
Dec 12, 2023 | 0.618 Capital Gain | |||||
Dec 11, 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 13.65 | - |
Dec 08, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 13.52 | - |
Dec 07, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.44 | - |
Dec 06, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.39 | - |
Dec 05, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.46 | - |
Dec 04, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 13.57 | - |
Dec 01, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 13.61 | - |
Nov 30, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.41 | - |
Nov 29, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.32 | - |
Nov 28, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.21 | - |
Nov 27, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.29 | - |
Nov 24, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.30 | - |
Nov 22, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.23 | - |
Nov 21, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.14 | - |
Nov 20, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.14 | - |
Nov 17, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.03 | - |
Nov 16, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 12.93 | - |
Nov 15, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.03 | - |
Nov 14, 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.02 | - |
Nov 13, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 12.64 | - |
Nov 10, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 12.59 | - |
Nov 09, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.43 | - |
Nov 08, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.53 | - |
Nov 07, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |