Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jun 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Jun 12, 2024 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 39 |
Jun 11, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Jun 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jun 07, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Jun 06, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Jun 05, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Jun 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jun 03, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
May 31, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 30, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
May 29, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
May 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
May 27, 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 65 |
May 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
May 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
May 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
May 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
May 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
May 17, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
May 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
May 14, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
May 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
May 10, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 09, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
May 08, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
May 07, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
May 06, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
May 03, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
May 02, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 30, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 29, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Apr 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Apr 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Apr 24, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Apr 23, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Apr 19, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Apr 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Apr 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Apr 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 10, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 08, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 05, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 04, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 03, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 02, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Mar 28, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Mar 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Mar 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Mar 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 20, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Mar 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Mar 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Mar 14, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 13, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Mar 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Mar 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Mar 08, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 07, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 06, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 05, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 04, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 01, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Feb 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Feb 28, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 28, 2024 | 20 Dividend | |||||
Feb 27, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -6.30 | - |
Feb 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -6.35 | - |
Feb 23, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -6.35 | - |
Feb 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -6.35 | - |
Feb 21, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -6.39 | - |
Feb 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -6.44 | - |
Feb 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -6.44 | - |
Feb 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -6.25 | - |
Feb 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -6.16 | - |
Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -6.16 | - |
Feb 13, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -6.30 | - |
Feb 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -6.16 | - |
Feb 09, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -6.25 | - |
Feb 08, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -6.25 | - |
Feb 07, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -6.25 | - |
Feb 06, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -6.21 | - |
Feb 05, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -6.16 | - |
Feb 02, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -6.02 | - |
Feb 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -5.93 | - |
Jan 31, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -5.89 | - |
Jan 30, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -5.84 | - |
Jan 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -5.79 | - |
Jan 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -5.70 | - |
Jan 25, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -5.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |