Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
May 01, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 30, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 26, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Apr 25, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Apr 24, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Apr 23, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Apr 22, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 19, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 18, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Apr 17, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 16, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 15, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Apr 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 11, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Apr 10, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Apr 09, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Apr 08, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Apr 05, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 04, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Apr 03, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Apr 02, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Apr 01, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Mar 28, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Mar 27, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Mar 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Mar 25, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Mar 22, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Mar 21, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Mar 20, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Mar 19, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Mar 18, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Mar 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Mar 14, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Mar 13, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Mar 12, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Mar 11, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 08, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 07, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Mar 06, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Mar 05, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Mar 04, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Mar 01, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Feb 29, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Feb 28, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 27, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 26, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Feb 23, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 22, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Feb 21, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Feb 16, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Feb 15, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Feb 14, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Feb 13, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Feb 12, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Feb 09, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Feb 08, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Feb 07, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Feb 06, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Feb 05, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 02, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 01, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jan 31, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jan 31, 2024 | 0.063 Dividend | |||||
Jan 30, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - |
Jan 29, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.59 | - |
Jan 26, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.55 | - |
Jan 25, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.53 | - |
Jan 24, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.49 | - |
Jan 23, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.50 | - |
Jan 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | - |
Jan 19, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.51 | - |
Jan 18, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.58 | - |
Jan 17, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | - |
Jan 16, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | - |
Jan 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.75 | - |
Jan 11, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.72 | - |
Jan 10, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - |
Jan 09, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | - |
Jan 08, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.72 | - |
Jan 05, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.72 | - |
Jan 04, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | - |
Jan 03, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.75 | - |
Jan 02, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.76 | - |
Dec 29, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.76 | - |
Dec 29, 2023 | 0.063 Dividend | |||||
Dec 28, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | - |
Dec 27, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.71 | - |
Dec 26, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.69 | - |
Dec 22, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.68 | - |
Dec 21, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.69 | - |
Dec 20, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.69 | - |
Dec 19, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.65 | - |
Dec 18, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.65 | - |
Dec 15, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.65 | - |
Dec 14, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.64 | - |
Dec 13, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |