Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
May 02, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Apr 30, 2024 | 13.50 | 13.50 | 13.49 | 13.49 | 13.49 | - |
Apr 29, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Apr 26, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Apr 25, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Apr 24, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Apr 23, 2024 | 12.86 | 13.17 | 12.86 | 13.17 | 13.17 | 180 |
Apr 22, 2024 | 12.74 | 13.19 | 12.74 | 13.19 | 13.19 | 180 |
Apr 19, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Apr 18, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
Apr 17, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Apr 16, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Apr 15, 2024 | 13.36 | 13.43 | 13.36 | 13.43 | 13.43 | 180 |
Apr 12, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Apr 11, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Apr 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 09, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Apr 08, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Apr 05, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 04, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 170 |
Apr 03, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Apr 02, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Mar 28, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -10.23 | - |
Mar 26, 2024 | 15.60 | 15.73 | 15.60 | 15.73 | -10.89 | 183 |
Mar 25, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -10.47 | - |
Mar 22, 2024 | 15.31 | 15.31 | 15.30 | 15.30 | -10.60 | 200 |
Mar 21, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -10.53 | - |
Mar 20, 2024 | 14.91 | 15.04 | 14.91 | 15.04 | -10.42 | - |
Mar 19, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | -10.42 | - |
Mar 18, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -10.47 | - |
Mar 15, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -10.47 | - |
Mar 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -10.39 | - |
Mar 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -10.60 | 100 |
Mar 12, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | -10.43 | - |
Mar 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -10.25 | 108 |
Mar 08, 2024 | 15.25 | 15.35 | 15.25 | 15.35 | -10.63 | 60 |
Mar 07, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -10.62 | - |
Mar 06, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | -10.79 | - |
Mar 05, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -10.60 | - |
Mar 04, 2024 | 15.69 | 16.00 | 15.69 | 16.00 | -11.08 | 1,875 |
Mar 01, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | -10.79 | - |
Feb 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | -10.70 | - |
Feb 28, 2024 | 15.36 | 15.36 | 15.14 | 15.14 | -10.49 | 29 |
Feb 27, 2024 | 15.64 | 15.66 | 15.64 | 15.66 | -10.85 | 132 |
Feb 26, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | -10.96 | - |
Feb 23, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -11.31 | - |
Feb 22, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -11.18 | - |
Feb 21, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -11.00 | - |
Feb 20, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -11.15 | - |
Feb 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | -11.07 | - |
Feb 16, 2024 | 15.91 | 16.38 | 15.91 | 16.38 | -11.35 | 180 |
Feb 15, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | -10.81 | - |
Feb 14, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -11.18 | 61 |
Feb 13, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | -11.27 | - |
Feb 12, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | -11.30 | - |
Feb 09, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -11.30 | - |
Feb 08, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -11.56 | - |
Feb 07, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | -11.41 | - |
Feb 06, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -11.37 | - |
Feb 05, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | -11.38 | - |
Feb 02, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | -11.30 | - |
Feb 01, 2024 | 15.95 | 15.95 | 15.00 | 15.00 | -10.39 | 9,860 |
Jan 31, 2024 | 15.89 | 15.89 | 15.87 | 15.87 | -10.99 | 630 |
Jan 30, 2024 | 16.03 | 16.48 | 16.03 | 16.48 | -11.41 | 630 |
Jan 29, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -11.00 | - |
Jan 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | -11.12 | - |
Jan 25, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -11.37 | - |
Jan 24, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | -11.48 | - |
Jan 23, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -11.64 | - |
Jan 22, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -11.55 | - |
Jan 19, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | -11.30 | - |
Jan 18, 2024 | 15.85 | 16.41 | 15.85 | 16.41 | -11.37 | 5,180 |
Jan 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -11.08 | - |
Jan 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -11.36 | - |
Jan 15, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | -11.51 | - |
Jan 12, 2024 | 16.55 | 16.99 | 16.55 | 16.62 | -11.51 | 6 |
Jan 11, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -11.37 | - |
Jan 10, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | -11.41 | - |
Jan 09, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -11.18 | - |
Jan 08, 2024 | 16.28 | 16.28 | 15.80 | 15.80 | -10.94 | 480 |
Jan 05, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | -11.21 | - |
Jan 04, 2024 | 16.98 | 17.39 | 16.98 | 17.39 | -12.04 | 72 |
Jan 03, 2024 | 17.10 | 17.58 | 17.10 | 17.58 | -12.18 | 184 |
Jan 02, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | -11.82 | - |
Dec 29, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | -12.22 | 100 |
Dec 28, 2023 | 17.17 | 17.62 | 17.17 | 17.62 | -12.20 | 140 |
Dec 27, 2023 | 17.04 | 17.56 | 17.04 | 17.56 | -12.16 | 176 |
Dec 22, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | -12.00 | - |
Dec 21, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | -12.07 | - |
Dec 20, 2023 | 17.55 | 17.61 | 17.55 | 17.61 | -12.20 | 111 |
Dec 19, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | -12.53 | - |
Dec 18, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | -12.57 | - |
Dec 15, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -12.69 | - |
Dec 14, 2023 | 18.13 | 18.13 | 18.10 | 18.10 | -12.54 | 200 |
Dec 13, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | -12.41 | - |
Dec 12, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | -12.25 | - |
Dec 11, 2023 | 17.70 | 18.15 | 17.70 | 18.15 | -12.57 | 120 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |