Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 8 |
Jun 04, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Jun 03, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
May 31, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
May 30, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
May 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
May 28, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
May 27, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
May 24, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
May 23, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
May 22, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
May 21, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
May 21, 2024 | 3.5 Dividend | |||||
May 20, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 9.58 | - |
May 17, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 9.55 | - |
May 16, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 9.57 | - |
May 15, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 9.35 | - |
May 14, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 9.62 | - |
May 13, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 9.67 | - |
May 10, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 9.46 | - |
May 09, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 9.36 | - |
May 08, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 9.32 | - |
May 07, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 9.14 | - |
May 06, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 8.85 | - |
May 03, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 9.01 | - |
May 02, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 9.01 | - |
Apr 30, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.08 | - |
Apr 29, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 9.27 | - |
Apr 26, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 9.13 | - |
Apr 25, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 9.35 | - |
Apr 24, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.21 | - |
Apr 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 9.16 | - |
Apr 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 9.01 | - |
Apr 19, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 9.04 | - |
Apr 18, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 9.20 | - |
Apr 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 9.23 | - |
Apr 16, 2024 | 12.44 | 12.60 | 12.44 | 12.60 | 9.23 | 8 |
Apr 15, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 9.17 | - |
Apr 12, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 9.18 | - |
Apr 11, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 9.04 | - |
Apr 10, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 9.13 | - |
Apr 09, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 8.54 | - |
Apr 08, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 8.75 | - |
Apr 05, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 8.66 | - |
Apr 04, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 8.83 | - |
Apr 03, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 8.75 | - |
Apr 02, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 8.72 | - |
Mar 28, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 8.60 | - |
Mar 27, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 8.61 | - |
Mar 26, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 8.63 | - |
Mar 25, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 8.45 | - |
Mar 22, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 8.35 | - |
Mar 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 8.23 | - |
Mar 20, 2024 | 11.18 | 11.30 | 11.18 | 11.30 | 8.28 | - |
Mar 19, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 8.07 | - |
Mar 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 8.14 | - |
Mar 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 8.04 | - |
Mar 14, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 7.95 | - |
Mar 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 7.84 | - |
Mar 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 7.84 | - |
Mar 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 8.10 | - |
Mar 08, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 8.10 | - |
Mar 07, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 8.00 | - |
Mar 06, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 8.09 | - |
Mar 05, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 7.85 | - |
Mar 04, 2024 | 11.04 | 11.10 | 11.04 | 11.10 | 8.13 | 1 |
Mar 01, 2024 | 11.06 | 11.30 | 11.06 | 11.20 | 8.20 | 2 |
Feb 29, 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 8.28 | 1 |
Feb 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 8.13 | - |
Feb 27, 2024 | 10.98 | 11.12 | 10.98 | 11.12 | 8.14 | 1 |
Feb 26, 2024 | 10.98 | 11.06 | 10.98 | 11.06 | 8.10 | 1 |
Feb 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 8.22 | - |
Feb 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 8.14 | - |
Feb 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 8.12 | - |
Feb 20, 2024 | 11.42 | 11.42 | 11.38 | 11.38 | 8.33 | 1 |
Feb 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 8.72 | - |
Feb 16, 2024 | 11.72 | 11.72 | 11.66 | 11.66 | 8.54 | 1 |
Feb 15, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 8.77 | - |
Feb 14, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 8.75 | - |
Feb 13, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 8.60 | - |
Feb 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 8.54 | - |
Feb 09, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 8.45 | - |
Feb 08, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 8.58 | - |
Feb 07, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 8.39 | - |
Feb 06, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 8.19 | - |
Feb 05, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 8.25 | - |
Feb 02, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 8.35 | - |
Feb 01, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 8.53 | - |
Jan 31, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 8.64 | - |
Jan 30, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 8.69 | - |
Jan 29, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 8.76 | - |
Jan 26, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 8.66 | - |
Jan 25, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 8.63 | - |
Jan 24, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 8.53 | - |
Jan 23, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 8.53 | - |
Jan 22, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 8.35 | - |
Jan 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 8.28 | - |
Jan 18, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 8.22 | - |
Jan 17, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 8.29 | - |
Jan 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 8.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |