Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 31 |
May 22, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
May 22, 2024 | 1 Dividend | |||||
May 21, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.90 | - |
May 20, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 13.94 | - |
May 17, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 13.84 | - |
May 16, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.22 | - |
May 15, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.11 | - |
May 14, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.16 | - |
May 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.27 | - |
May 10, 2024 | 15.18 | 15.90 | 15.18 | 15.90 | 14.83 | 31 |
May 09, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.09 | - |
May 08, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.11 | - |
May 07, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.99 | - |
May 06, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 13.83 | - |
May 03, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.81 | - |
May 02, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.71 | - |
Apr 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.81 | - |
Apr 29, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 13.84 | - |
Apr 26, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 13.83 | - |
Apr 25, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 13.66 | - |
Apr 24, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.79 | - |
Apr 23, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 13.88 | - |
Apr 22, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 13.94 | - |
Apr 19, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 13.55 | - |
Apr 18, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 13.83 | - |
Apr 17, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 13.94 | - |
Apr 16, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.92 | - |
Apr 15, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.25 | - |
Apr 12, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.40 | - |
Apr 11, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.11 | - |
Apr 10, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.05 | - |
Apr 09, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.29 | - |
Apr 08, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.74 | - |
Apr 05, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.33 | - |
Apr 04, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.57 | - |
Apr 03, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.52 | - |
Apr 02, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.29 | - |
Mar 28, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.39 | - |
Mar 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.09 | - |
Mar 26, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.52 | - |
Mar 25, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.07 | - |
Mar 22, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 13.75 | - |
Mar 21, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.92 | - |
Mar 20, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 13.55 | - |
Mar 19, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 13.64 | - |
Mar 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.53 | - |
Mar 15, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 12.99 | - |
Mar 14, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.08 | - |
Mar 13, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.00 | - |
Mar 12, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.72 | - |
Mar 11, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.04 | - |
Mar 08, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.84 | - |
Mar 07, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.31 | - |
Mar 06, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.11 | - |
Mar 05, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.03 | - |
Mar 04, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.00 | - |
Mar 01, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 11.92 | - |
Feb 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.75 | - |
Feb 28, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 11.88 | - |
Feb 27, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.96 | - |
Feb 26, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.96 | - |
Feb 23, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.83 | - |
Feb 22, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.74 | - |
Feb 21, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.75 | - |
Feb 20, 2024 | 12.96 | 12.96 | 12.90 | 12.90 | 12.03 | 30 |
Feb 19, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.26 | - |
Feb 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.59 | - |
Feb 15, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 12.54 | - |
Feb 14, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.31 | - |
Feb 13, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.31 | - |
Feb 13, 2024 | 1 Dividend | |||||
Feb 12, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 11.53 | - |
Feb 09, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 11.41 | - |
Feb 08, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 11.58 | - |
Feb 07, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 11.82 | - |
Feb 06, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 11.58 | - |
Feb 05, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 11.51 | - |
Feb 02, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 11.81 | - |
Feb 01, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 11.82 | - |
Jan 31, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 12.19 | - |
Jan 30, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 12.29 | - |
Jan 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.08 | - |
Jan 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.08 | - |
Jan 25, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 12.10 | - |
Jan 24, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 11.93 | - |
Jan 23, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 11.81 | - |
Jan 22, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 11.46 | - |
Jan 19, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 11.15 | - |
Jan 18, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 11.70 | - |
Jan 17, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.00 | - |
Jan 16, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.15 | - |
Jan 15, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 12.38 | - |
Jan 12, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 12.38 | - |
Jan 11, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 12.50 | - |
Jan 10, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 12.72 | - |
Jan 09, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 12.58 | - |
Jan 08, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 12.55 | - |
Jan 05, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 12.69 | - |
Jan 04, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 12.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |