Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
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 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Mar 04, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Mar 01, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 29, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 28, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 27, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 26, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 23, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 22, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 21, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 20, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 16, 2024 | 12.97 | 12.98 | 12.94 | 12.94 | 12.94 | 2,108 |
Feb 15, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 41 |
Feb 14, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 139 |
Feb 13, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 10 |
Feb 12, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 11 |
Feb 09, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 69 |
Feb 08, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 5 |
Feb 07, 2024 | 12.96 | 12.97 | 12.96 | 12.97 | 12.97 | 261 |
Feb 06, 2024 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | 565 |
Feb 05, 2024 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | 144 |
Feb 02, 2024 | 12.96 | 12.96 | 12.95 | 12.95 | 12.95 | 195 |
Feb 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 7 |
Jan 31, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 147 |
Jan 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 11 |
Jan 29, 2024 | 12.81 | 12.86 | 12.81 | 12.86 | 12.86 | 107 |
Jan 26, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 14 |
Jan 25, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 172 |
Jan 24, 2024 | 12.65 | 12.80 | 12.65 | 12.71 | 12.71 | 678 |
Jan 23, 2024 | 12.20 | 12.20 | 12.17 | 12.17 | 12.17 | 1,623 |
Jan 22, 2024 | 11.91 | 11.99 | 11.88 | 11.99 | 11.99 | 6,706 |
Jan 19, 2024 | 12.21 | 12.42 | 12.21 | 12.37 | 12.37 | 71,936 |
Jan 18, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 17 |
Jan 17, 2024 | 12.50 | 12.50 | 12.27 | 12.27 | 12.27 | 1,292 |
Jan 16, 2024 | 12.82 | 12.82 | 12.72 | 12.72 | 12.72 | 272 |
Jan 12, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 77 |
Jan 11, 2024 | 12.80 | 12.83 | 12.72 | 12.72 | 12.72 | 1,715 |
Jan 10, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 4 |
Jan 09, 2024 | 13.09 | 13.09 | 12.86 | 12.88 | 12.88 | 911 |
Jan 08, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 67 |
Jan 05, 2024 | 13.12 | 13.12 | 12.93 | 12.93 | 12.93 | 1,417 |
Jan 04, 2024 | 13.05 | 13.07 | 12.90 | 12.96 | 12.96 | 78,212 |
Jan 03, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 5 |
Jan 02, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 125 |
Dec 29, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 53 |
Dec 28, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 71 |
Dec 28, 2023 | 0.29308 Dividend | |||||
Dec 27, 2023 | 12.69 | 12.79 | 12.69 | 12.79 | 12.50 | 485 |
Dec 26, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.36 | 199 |
Dec 22, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.38 | 16 |
Dec 21, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.43 | 9 |
Dec 20, 2023 | 12.58 | 12.58 | 12.43 | 12.43 | 12.14 | 259 |
Dec 19, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.35 | 82 |
Dec 18, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.37 | 18 |
Dec 15, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.37 | 17 |
Dec 14, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.37 | 80 |
Dec 13, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.21 | 9 |
Dec 12, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.18 | 76 |
Dec 11, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.23 | 98 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |