Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 15.07 | 15.17 | 14.94 | 14.98 | 14.98 | 1,502 |
May 02, 2024 | 14.96 | 14.96 | 14.73 | 14.74 | 14.74 | 4,008 |
May 01, 2024 | 14.71 | 14.73 | 14.61 | 14.64 | 14.64 | 3,222 |
Apr 30, 2024 | 14.56 | 14.73 | 14.51 | 14.67 | 14.67 | 1,459 |
Apr 29, 2024 | 14.72 | 14.87 | 14.69 | 14.75 | 14.75 | 1,762 |
Apr 26, 2024 | 14.75 | 14.85 | 14.63 | 14.78 | 14.78 | 2,124 |
Apr 25, 2024 | 14.84 | 14.91 | 14.45 | 14.54 | 14.54 | 3,545 |
Apr 24, 2024 | 14.60 | 14.86 | 14.54 | 14.80 | 14.80 | 2,059 |
Apr 23, 2024 | 14.65 | 14.79 | 14.41 | 14.77 | 14.77 | 1,940 |
Apr 22, 2024 | 14.55 | 14.74 | 14.49 | 14.74 | 14.74 | 3,447 |
Apr 19, 2024 | 14.35 | 14.76 | 14.33 | 14.62 | 14.62 | 2,546 |
Apr 18, 2024 | 14.21 | 14.77 | 14.21 | 14.24 | 14.24 | 2,693 |
Apr 17, 2024 | 14.35 | 14.47 | 14.18 | 14.47 | 14.47 | 3,336 |
Apr 16, 2024 | 14.15 | 14.29 | 14.10 | 14.13 | 14.13 | 3,224 |
Apr 15, 2024 | 14.82 | 14.99 | 14.35 | 14.44 | 14.44 | 11,622 |
Apr 12, 2024 | 14.55 | 14.57 | 14.49 | 14.53 | 14.53 | 1,530 |
Apr 11, 2024 | 14.84 | 14.84 | 14.34 | 14.74 | 14.74 | 3,398 |
Apr 10, 2024 | 15.14 | 15.14 | 14.73 | 14.90 | 14.90 | 2,072 |
Apr 09, 2024 | 15.50 | 15.50 | 15.29 | 15.35 | 15.35 | 183 |
Apr 08, 2024 | 15.17 | 15.46 | 15.14 | 15.46 | 15.46 | 2,529 |
Apr 05, 2024 | 14.96 | 15.18 | 14.90 | 15.04 | 15.04 | 15,944 |
Apr 04, 2024 | 15.56 | 15.58 | 15.40 | 15.41 | 15.41 | 9,917 |
Apr 03, 2024 | 15.24 | 15.44 | 15.23 | 15.32 | 15.32 | 708 |
Apr 02, 2024 | 15.21 | 15.47 | 15.21 | 15.24 | 15.24 | 827 |
Mar 28, 2024 | 15.80 | 15.80 | 15.66 | 15.78 | 15.78 | 4,052 |
Mar 27, 2024 | 15.33 | 15.44 | 15.18 | 15.41 | 15.41 | 1,207 |
Mar 26, 2024 | 15.22 | 15.26 | 15.02 | 15.02 | 15.02 | 77 |
Mar 25, 2024 | 15.11 | 15.24 | 15.10 | 15.16 | 15.16 | 1,420 |
Mar 22, 2024 | 15.44 | 15.53 | 15.04 | 15.04 | 15.04 | 4,211 |
Mar 21, 2024 | 15.31 | 15.50 | 15.16 | 15.40 | 15.40 | 13,885 |
Mar 20, 2024 | 14.38 | 15.03 | 14.34 | 15.01 | 15.01 | 1,836 |
Mar 19, 2024 | 14.42 | 14.50 | 14.33 | 14.49 | 14.49 | 2,076 |
Mar 18, 2024 | 14.48 | 14.49 | 14.34 | 14.45 | 14.45 | 1,117 |
Mar 15, 2024 | 14.28 | 14.68 | 14.28 | 14.57 | 14.57 | 1,685 |
Mar 14, 2024 | 14.74 | 14.79 | 14.34 | 14.34 | 14.34 | 2,853 |
Mar 13, 2024 | 14.97 | 15.02 | 14.92 | 14.92 | 14.92 | 457 |
Mar 12, 2024 | 14.90 | 15.01 | 14.81 | 14.89 | 14.89 | 824 |
Mar 11, 2024 | 14.77 | 14.95 | 14.77 | 14.95 | 14.95 | 488 |
Mar 08, 2024 | 15.15 | 15.21 | 15.08 | 15.15 | 15.15 | 3,628 |
Mar 07, 2024 | 15.10 | 15.28 | 14.93 | 14.99 | 14.99 | 5,799 |
Mar 06, 2024 | 14.91 | 14.99 | 14.69 | 14.81 | 14.81 | 1,119 |
Mar 05, 2024 | 14.52 | 15.10 | 14.52 | 15.10 | 15.10 | 5,126 |
Mar 04, 2024 | 14.48 | 14.77 | 14.44 | 14.64 | 14.64 | 4,918 |
Mar 01, 2024 | 14.18 | 14.24 | 13.87 | 14.08 | 14.08 | 22,339 |
Feb 29, 2024 | 14.27 | 14.45 | 14.12 | 14.24 | 14.24 | 3,444 |
Feb 28, 2024 | 14.00 | 14.15 | 13.96 | 13.96 | 13.96 | 273 |
Feb 27, 2024 | 13.86 | 14.16 | 13.82 | 14.09 | 14.09 | 757 |
Feb 26, 2024 | 14.00 | 14.13 | 13.75 | 13.78 | 13.78 | 10,368 |
Feb 26, 2024 | 0.205 Dividend | |||||
Feb 23, 2024 | 14.37 | 14.40 | 14.26 | 14.32 | 14.11 | 3,508 |
Feb 22, 2024 | 14.32 | 14.66 | 14.32 | 14.34 | 14.13 | 11,738 |
Feb 21, 2024 | 14.02 | 14.30 | 13.95 | 14.23 | 14.03 | 13,500 |
Feb 20, 2024 | 13.85 | 14.29 | 13.85 | 14.25 | 14.05 | 394 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 14.20 | 14.20 | 13.95 | 14.13 | 13.93 | 1,093 |
Feb 15, 2024 | 13.99 | 14.23 | 13.96 | 14.20 | 14.00 | 3,035 |
Feb 14, 2024 | 13.77 | 13.84 | 13.55 | 13.84 | 13.64 | 4,326 |
Feb 13, 2024 | 13.68 | 13.73 | 13.35 | 13.35 | 13.16 | 2,365 |
Feb 12, 2024 | 13.93 | 14.34 | 13.92 | 14.32 | 14.11 | 4,846 |
Feb 09, 2024 | 13.86 | 13.95 | 13.65 | 13.89 | 13.69 | 1,944 |
Feb 08, 2024 | 13.78 | 13.96 | 13.61 | 13.92 | 13.72 | 548 |
Feb 07, 2024 | 13.84 | 13.99 | 13.47 | 13.69 | 13.50 | 2,684 |
Feb 06, 2024 | 14.18 | 14.41 | 13.77 | 13.84 | 13.64 | 1,465 |
Feb 05, 2024 | 14.18 | 14.36 | 14.09 | 14.18 | 13.98 | 4,067 |
Feb 02, 2024 | 13.98 | 14.31 | 13.82 | 14.31 | 14.11 | 3,326 |
Feb 01, 2024 | 14.59 | 14.59 | 13.61 | 14.04 | 13.84 | 25,125 |
Jan 31, 2024 | 14.50 | 14.99 | 14.50 | 14.82 | 14.61 | 2,329 |
Jan 30, 2024 | 14.83 | 14.99 | 14.79 | 14.97 | 14.76 | 1,629 |
Jan 29, 2024 | 14.68 | 14.72 | 14.57 | 14.71 | 14.50 | 1,791 |
Jan 26, 2024 | 14.64 | 14.68 | 14.51 | 14.67 | 14.46 | 1,882 |
Jan 25, 2024 | 14.65 | 14.68 | 14.36 | 14.50 | 14.29 | 959 |
Jan 24, 2024 | 14.68 | 14.74 | 14.58 | 14.59 | 14.38 | 341 |
Jan 23, 2024 | 14.31 | 14.47 | 14.21 | 14.38 | 14.17 | 1,014 |
Jan 22, 2024 | 14.01 | 14.29 | 13.98 | 14.13 | 13.93 | 14,360 |
Jan 19, 2024 | 13.23 | 13.84 | 13.20 | 13.84 | 13.64 | 847 |
Jan 18, 2024 | 13.20 | 13.76 | 12.98 | 13.04 | 12.85 | 54,706 |
Jan 17, 2024 | 13.67 | 14.03 | 13.60 | 13.74 | 13.55 | 5,576 |
Jan 16, 2024 | 13.85 | 13.99 | 13.72 | 13.97 | 13.77 | 428,807 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 14.43 | 14.46 | 13.92 | 14.19 | 13.99 | 4,219 |
Jan 11, 2024 | 14.27 | 14.27 | 13.99 | 14.21 | 14.01 | 2,730 |
Jan 10, 2024 | 14.49 | 14.50 | 14.31 | 14.35 | 14.14 | 2,094 |
Jan 09, 2024 | 14.59 | 14.64 | 14.54 | 14.58 | 14.37 | 23,450 |
Jan 08, 2024 | 14.54 | 14.67 | 14.42 | 14.66 | 14.45 | 13,855 |
Jan 05, 2024 | 14.39 | 14.89 | 14.39 | 14.78 | 14.57 | 8,716 |
Jan 04, 2024 | 14.18 | 14.45 | 14.13 | 14.42 | 14.21 | 84,723 |
Jan 03, 2024 | 14.36 | 14.36 | 14.13 | 14.27 | 14.07 | 4,773 |
Jan 02, 2024 | 14.31 | 14.77 | 14.26 | 14.72 | 14.51 | 18,574 |
Dec 29, 2023 | 14.50 | 14.53 | 14.34 | 14.39 | 14.18 | 1,298 |
Dec 28, 2023 | 14.50 | 14.53 | 14.45 | 14.51 | 14.30 | 1,427 |
Dec 27, 2023 | 14.41 | 14.47 | 14.41 | 14.42 | 14.21 | 446 |
Dec 22, 2023 | 14.44 | 14.46 | 14.30 | 14.32 | 14.11 | 882 |
Dec 21, 2023 | 14.27 | 14.34 | 14.16 | 14.22 | 14.02 | 1,734 |
Dec 20, 2023 | 14.38 | 14.50 | 14.27 | 14.33 | 14.12 | 1,767 |
Dec 19, 2023 | 14.15 | 14.37 | 14.05 | 14.36 | 14.16 | 2,188 |
Dec 18, 2023 | 14.48 | 14.48 | 14.11 | 14.20 | 14.00 | 974 |
Dec 15, 2023 | 14.77 | 14.77 | 14.34 | 14.36 | 14.15 | 5,380 |
Dec 14, 2023 | 14.67 | 14.88 | 14.39 | 14.67 | 14.46 | 19,455 |
Dec 13, 2023 | 13.03 | 13.13 | 13.00 | 13.11 | 12.92 | 452 |
Dec 12, 2023 | 13.10 | 13.11 | 12.95 | 12.99 | 12.81 | 1,749 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |