Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
May 06, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
May 03, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
May 02, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
May 01, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Apr 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 29, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Apr 26, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Apr 25, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
Apr 24, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Apr 23, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Apr 22, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Apr 19, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 18, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 17, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Apr 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 15, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Apr 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 10, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Apr 09, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Apr 08, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 05, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Apr 04, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Apr 03, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 02, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Apr 01, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Mar 28, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 27, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Mar 26, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Mar 25, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Mar 22, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Mar 21, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Mar 20, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Mar 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Mar 18, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Mar 15, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Mar 14, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Mar 13, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Mar 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Mar 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Mar 08, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 07, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Mar 06, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Mar 05, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Mar 04, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Mar 01, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Feb 29, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Feb 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Feb 27, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Feb 26, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Feb 23, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Feb 22, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Feb 21, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 20, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Feb 16, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Feb 15, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Feb 14, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Feb 13, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Feb 12, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Feb 09, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Feb 08, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Feb 07, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Feb 06, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Feb 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 02, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Feb 01, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Jan 31, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Jan 30, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Jan 29, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Jan 26, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Jan 25, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Jan 24, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Jan 23, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jan 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jan 19, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Jan 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Jan 17, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Jan 16, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Jan 12, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jan 11, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jan 10, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jan 09, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Jan 08, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Jan 05, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jan 04, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Jan 03, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 02, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Dec 29, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Dec 28, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Dec 27, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Dec 26, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Dec 22, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Dec 21, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Dec 20, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
Dec 20, 2023 | 0.389 Dividend | |||||
Dec 19, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.66 | - |
Dec 18, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.53 | - |
Dec 15, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.52 | - |
Dec 14, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |