Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Mar 04, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Mar 01, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 29, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 28, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 27, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 26, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 23, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 22, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 21, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 20, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 16, 2024 | 14.79 | 14.79 | 14.73 | 14.73 | 14.73 | 1,543 |
Feb 15, 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 683 |
Feb 14, 2024 | 14.60 | 14.77 | 14.60 | 14.76 | 14.76 | 4,381 |
Feb 13, 2024 | 14.63 | 14.78 | 14.63 | 14.73 | 14.73 | 29,710 |
Feb 12, 2024 | 14.77 | 14.78 | 14.76 | 14.77 | 14.77 | 3,929 |
Feb 09, 2024 | 14.77 | 14.79 | 14.77 | 14.78 | 14.78 | 792 |
Feb 08, 2024 | 14.79 | 14.79 | 14.77 | 14.78 | 14.78 | 1,559 |
Feb 07, 2024 | 14.79 | 14.79 | 14.76 | 14.78 | 14.78 | 2,276 |
Feb 06, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 81 |
Feb 05, 2024 | 14.78 | 14.79 | 14.77 | 14.77 | 14.77 | 3,100 |
Feb 02, 2024 | 14.90 | 14.90 | 14.76 | 14.78 | 14.78 | 1,428 |
Feb 01, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 207 |
Jan 31, 2024 | 14.62 | 14.67 | 14.44 | 14.67 | 14.67 | 3,652 |
Jan 30, 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.44 | 1,641 |
Jan 29, 2024 | 14.72 | 14.72 | 14.54 | 14.72 | 14.72 | 7,548 |
Jan 26, 2024 | 14.68 | 14.85 | 14.60 | 14.72 | 14.72 | 16,397 |
Jan 25, 2024 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 289 |
Jan 24, 2024 | 14.62 | 14.76 | 14.62 | 14.76 | 14.76 | 1,052 |
Jan 23, 2024 | 14.61 | 14.61 | 14.36 | 14.53 | 14.53 | 578 |
Jan 22, 2024 | 14.28 | 14.28 | 14.26 | 14.28 | 14.28 | 1,711 |
Jan 19, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 111 |
Jan 18, 2024 | 14.62 | 14.62 | 14.44 | 14.52 | 14.52 | 736 |
Jan 17, 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 1,650 |
Jan 16, 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.95 | 1,349 |
Jan 12, 2024 | 15.46 | 15.54 | 15.46 | 15.46 | 15.46 | 656 |
Jan 11, 2024 | 15.31 | 15.35 | 15.24 | 15.35 | 15.35 | 1,031 |
Jan 10, 2024 | 15.30 | 15.30 | 15.16 | 15.16 | 15.16 | 963 |
Jan 09, 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | 660 |
Jan 08, 2024 | 15.52 | 15.55 | 15.27 | 15.30 | 15.30 | 1,425 |
Jan 05, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 62 |
Jan 04, 2024 | 16.01 | 16.01 | 15.66 | 15.79 | 15.79 | 1,379 |
Jan 03, 2024 | 15.93 | 16.22 | 15.93 | 16.14 | 16.14 | 2,133 |
Jan 02, 2024 | 16.19 | 16.19 | 16.10 | 16.10 | 16.10 | 333 |
Dec 29, 2023 | 16.70 | 16.70 | 16.60 | 16.64 | 16.64 | 2,113 |
Dec 28, 2023 | 16.66 | 16.69 | 16.64 | 16.69 | 16.69 | 534 |
Dec 28, 2023 | 0.379827 Dividend | |||||
Dec 27, 2023 | 16.58 | 16.62 | 16.50 | 16.50 | 16.12 | 1,421 |
Dec 26, 2023 | 16.70 | 16.75 | 16.57 | 16.75 | 16.36 | 3,694 |
Dec 22, 2023 | 16.63 | 16.63 | 16.43 | 16.45 | 16.07 | 1,155 |
Dec 21, 2023 | 16.35 | 16.62 | 16.35 | 16.53 | 16.15 | 1,200 |
Dec 20, 2023 | 16.39 | 16.39 | 16.13 | 16.13 | 15.76 | 603 |
Dec 19, 2023 | 16.58 | 16.65 | 16.58 | 16.65 | 16.26 | 231 |
Dec 18, 2023 | 16.54 | 16.70 | 16.41 | 16.41 | 16.03 | 3,291 |
Dec 15, 2023 | 16.73 | 16.73 | 16.65 | 16.65 | 16.26 | 621 |
Dec 14, 2023 | 16.67 | 16.81 | 16.58 | 16.68 | 16.29 | 3,284 |
Dec 13, 2023 | 16.51 | 16.61 | 16.42 | 16.49 | 16.11 | 4,726 |
Dec 12, 2023 | 16.69 | 16.76 | 16.66 | 16.76 | 16.38 | 663 |
Dec 11, 2023 | 16.66 | 16.85 | 16.66 | 16.67 | 16.29 | 665 |
Dec 08, 2023 | 16.96 | 16.96 | 16.83 | 16.83 | 16.44 | 586 |
Dec 07, 2023 | 16.83 | 16.99 | 16.83 | 16.99 | 16.60 | 453 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |