Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
May 21, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
May 20, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
May 17, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
May 16, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
May 15, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
May 14, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
May 13, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
May 10, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
May 09, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
May 08, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
May 07, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
May 06, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
May 03, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
May 02, 2024 | 14.81 | 15.08 | 14.81 | 15.08 | 15.08 | 200 |
Apr 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 26, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Apr 25, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Apr 24, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Apr 23, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Apr 22, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 19, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 18, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 17, 2024 | 14.43 | 14.54 | 14.43 | 14.54 | 14.54 | 106 |
Apr 16, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Apr 15, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Apr 12, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Apr 11, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 10, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Apr 09, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Apr 08, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Apr 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Apr 04, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Apr 03, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Apr 02, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Mar 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Mar 27, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Mar 27, 2024 | 0.37 Dividend | |||||
Mar 26, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.73 | - |
Mar 25, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.73 | - |
Mar 22, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.71 | - |
Mar 21, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
Mar 20, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
Mar 19, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
Mar 18, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.51 | 75 |
Mar 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.63 | - |
Mar 14, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.69 | - |
Mar 13, 2024 | 13.91 | 14.05 | 13.91 | 14.05 | 13.69 | 140 |
Mar 12, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
Mar 11, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
Mar 08, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
Mar 07, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
Mar 06, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.55 | - |
Mar 05, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
Mar 04, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
Mar 01, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
Feb 29, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.55 | - |
Feb 29, 2024 | 0.08 Dividend | |||||
Feb 28, 2024 | 13.93 | 13.93 | 13.92 | 13.92 | 13.47 | 216 |
Feb 27, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
Feb 26, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
Feb 23, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
Feb 22, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.48 | - |
Feb 21, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
Feb 20, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
Feb 19, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
Feb 16, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.33 | - |
Feb 15, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.27 | - |
Feb 14, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.22 | - |
Feb 13, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.22 | - |
Feb 12, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Feb 09, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Feb 08, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Feb 07, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Feb 06, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.29 | - |
Feb 05, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.29 | - |
Feb 02, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.29 | - |
Feb 01, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
Jan 31, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
Jan 30, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
Jan 29, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
Jan 26, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
Jan 25, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
Jan 24, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.35 | - |
Jan 23, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.29 | - |
Jan 22, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.27 | - |
Jan 19, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.27 | - |
Jan 18, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.25 | - |
Jan 17, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.25 | - |
Jan 16, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.25 | - |
Jan 15, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Jan 12, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Jan 11, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Jan 10, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.20 | - |
Jan 09, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.19 | - |
Jan 08, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.08 | - |
Jan 05, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.08 | - |
Jan 04, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.04 | - |
Jan 03, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |