Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 323 |
May 20, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
May 17, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
May 16, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - |
May 15, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 14, 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - |
May 13, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
May 10, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
May 09, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
May 08, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
May 07, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | - |
May 06, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 03, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
May 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 30, 2024 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 323 |
Apr 29, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 26, 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
Apr 25, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - |
Apr 24, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - |
Apr 23, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
Apr 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 19, 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - |
Apr 18, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 17, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - |
Apr 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 15, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Apr 12, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 11, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Apr 10, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Apr 09, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Apr 05, 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
Apr 04, 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
Apr 03, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - |
Apr 02, 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - |
Mar 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Mar 28, 2024 | 35 Dividend | |||||
Mar 27, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | -18.40 | - |
Mar 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -18.29 | - |
Mar 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -18.18 | - |
Mar 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -18.62 | - |
Mar 21, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | -18.18 | - |
Mar 20, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | -17.73 | - |
Mar 19, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | -18.07 | - |
Mar 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -17.96 | - |
Mar 15, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | -17.73 | - |
Mar 14, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -17.85 | - |
Mar 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -17.73 | - |
Mar 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -17.73 | - |
Mar 11, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -18.18 | - |
Mar 08, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | -18.73 | - |
Mar 07, 2024 | 16.90 | 16.90 | 16.80 | 16.80 | -18.62 | - |
Mar 06, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -18.51 | - |
Mar 05, 2024 | 16.40 | 16.70 | 16.30 | 16.30 | -18.07 | 4 |
Mar 04, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -18.07 | - |
Mar 01, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -18.18 | - |
Feb 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -17.73 | - |
Feb 28, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -17.40 | - |
Feb 27, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -17.62 | - |
Feb 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -17.18 | - |
Feb 23, 2024 | 15.40 | 16.10 | 15.40 | 15.80 | -17.51 | 99 |
Feb 22, 2024 | 15.40 | 15.60 | 15.40 | 15.60 | -17.29 | - |
Feb 21, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -16.74 | - |
Feb 20, 2024 | 15.20 | 15.20 | 15.10 | 15.10 | -16.74 | - |
Feb 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -16.96 | - |
Feb 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -17.18 | - |
Feb 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -16.18 | - |
Feb 14, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -15.96 | - |
Feb 13, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -16.74 | - |
Feb 12, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -15.96 | - |
Feb 09, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -15.96 | - |
Feb 08, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | -16.07 | - |
Feb 07, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -16.18 | - |
Feb 06, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -16.29 | - |
Feb 05, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -16.52 | - |
Feb 02, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | -16.18 | - |
Feb 01, 2024 | 15.00 | 15.00 | 14.70 | 14.70 | -16.29 | - |
Jan 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -17.07 | - |
Jan 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -16.74 | - |
Jan 29, 2024 | 15.00 | 15.00 | 14.70 | 14.70 | -16.29 | - |
Jan 26, 2024 | 14.70 | 14.70 | 14.60 | 14.70 | -16.29 | 580 |
Jan 25, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -16.40 | - |
Jan 24, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -16.40 | - |
Jan 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -16.07 | - |
Jan 22, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -16.52 | - |
Jan 19, 2024 | 14.80 | 14.80 | 14.70 | 14.70 | -16.29 | - |
Jan 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -16.52 | - |
Jan 17, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | -16.52 | - |
Jan 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -16.40 | - |
Jan 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -16.63 | - |
Jan 12, 2024 | 14.70 | 14.80 | 14.70 | 14.80 | -16.40 | - |
Jan 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -16.29 | - |
Jan 10, 2024 | 14.60 | 14.60 | 14.40 | 14.40 | -15.96 | - |
Jan 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -16.18 | - |
Jan 08, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -16.29 | - |
Jan 05, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -16.18 | - |
Jan 04, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -16.07 | - |
Jan 03, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | -15.74 | - |
Jan 02, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | -15.96 | - |
Dec 29, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -15.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |