Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Mar 26, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Mar 25, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Mar 22, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Mar 21, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 20, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Mar 19, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Mar 18, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Mar 15, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Mar 14, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Mar 13, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Mar 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Mar 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Mar 08, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Mar 07, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Mar 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Mar 05, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Mar 04, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Mar 01, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Feb 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Feb 28, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Feb 27, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 26, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Feb 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 22, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Feb 21, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Feb 20, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Feb 16, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Feb 15, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Feb 14, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Feb 13, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Feb 12, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Feb 09, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Feb 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Feb 07, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Feb 06, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Feb 05, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Feb 02, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Feb 01, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jan 31, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 30, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 29, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jan 26, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jan 25, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 24, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jan 23, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jan 22, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Jan 19, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Jan 18, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Jan 17, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 16, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Jan 12, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Jan 11, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Jan 10, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Jan 09, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Jan 08, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Jan 05, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jan 04, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Jan 03, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Jan 02, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Dec 29, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Dec 28, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Dec 27, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Dec 26, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Dec 22, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Dec 21, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Dec 20, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Dec 19, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Dec 18, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Dec 15, 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Dec 14, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Dec 13, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Dec 12, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Dec 11, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Dec 08, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Dec 07, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Dec 06, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Dec 05, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Dec 04, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Dec 01, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Nov 30, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Nov 29, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Nov 28, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Nov 27, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Nov 24, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Nov 22, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Nov 21, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Nov 20, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Nov 17, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Nov 16, 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Nov 15, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Nov 14, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Nov 13, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Nov 10, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Nov 09, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Nov 08, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Nov 07, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Nov 06, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Nov 03, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Nov 02, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |