Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.28 | 13.28 | 13.26 | 13.28 | 13.28 | 48 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 13.30 | 13.32 | 13.20 | 13.22 | 13.22 | 1,195 |
Apr 29, 2024 | 13.18 | 13.26 | 13.18 | 13.26 | 13.26 | 3,406 |
Apr 26, 2024 | 13.18 | 13.22 | 13.18 | 13.20 | 13.20 | 467 |
Apr 25, 2024 | 13.26 | 13.26 | 13.10 | 13.10 | 13.10 | 7,073 |
Apr 24, 2024 | 13.29 | 13.29 | 13.24 | 13.24 | 13.24 | 8,706 |
Apr 23, 2024 | 13.30 | 13.38 | 13.26 | 13.32 | 13.32 | 113,053 |
Apr 22, 2024 | 13.36 | 13.42 | 13.22 | 13.22 | 13.22 | 11,777 |
Apr 19, 2024 | 13.16 | 13.30 | 13.08 | 13.28 | 13.28 | 18,259 |
Apr 18, 2024 | 13.40 | 13.40 | 13.18 | 13.27 | 13.27 | 15,565 |
Apr 17, 2024 | 13.42 | 13.54 | 13.34 | 13.44 | 13.44 | 11,380 |
Apr 16, 2024 | 13.56 | 13.56 | 13.40 | 13.40 | 13.40 | 11,374 |
Apr 15, 2024 | 13.60 | 13.68 | 13.60 | 13.62 | 13.62 | 13,322 |
Apr 12, 2024 | 13.56 | 13.74 | 13.55 | 13.70 | 13.70 | 34,517 |
Apr 11, 2024 | 13.46 | 13.51 | 13.29 | 13.51 | 13.51 | 23,662 |
Apr 10, 2024 | 14.00 | 14.00 | 13.44 | 13.61 | 13.61 | 41,151 |
Apr 10, 2024 | 0.9 Dividend | |||||
Apr 09, 2024 | 14.56 | 14.76 | 14.56 | 14.66 | 13.76 | 5,100 |
Apr 08, 2024 | 14.74 | 14.90 | 14.68 | 14.78 | 13.87 | 47,746 |
Apr 05, 2024 | 14.90 | 14.96 | 14.76 | 14.96 | 14.04 | 8,197 |
Apr 04, 2024 | 15.02 | 15.10 | 14.96 | 15.10 | 14.17 | 6,994 |
Apr 03, 2024 | 15.02 | 15.10 | 14.92 | 15.08 | 14.16 | 15,785 |
Apr 02, 2024 | 15.02 | 15.04 | 14.86 | 14.86 | 13.95 | 16,679 |
Mar 28, 2024 | 14.94 | 15.06 | 14.86 | 14.86 | 13.95 | 53,293 |
Mar 27, 2024 | 14.94 | 15.04 | 14.94 | 15.00 | 14.08 | 15,458 |
Mar 26, 2024 | 14.84 | 14.88 | 14.82 | 14.82 | 13.91 | 6,533 |
Mar 25, 2024 | 14.82 | 14.82 | 14.72 | 14.80 | 13.89 | 8,968 |
Mar 22, 2024 | 14.70 | 14.72 | 14.62 | 14.64 | 13.74 | 6,132 |
Mar 21, 2024 | 14.74 | 14.87 | 14.70 | 14.70 | 13.80 | 6,309 |
Mar 20, 2024 | 14.62 | 14.81 | 14.62 | 14.81 | 13.90 | 11,509 |
Mar 19, 2024 | 14.52 | 14.68 | 14.52 | 14.60 | 13.70 | 17,743 |
Mar 18, 2024 | 14.48 | 14.64 | 14.39 | 14.56 | 13.67 | 14,209 |
Mar 15, 2024 | 14.46 | 14.58 | 14.40 | 14.40 | 13.52 | 772 |
Mar 14, 2024 | 14.72 | 14.76 | 14.42 | 14.66 | 13.76 | 5,139 |
Mar 13, 2024 | 15.04 | 15.04 | 14.70 | 14.76 | 13.86 | 48,832 |
Mar 12, 2024 | 15.04 | 15.04 | 14.82 | 14.96 | 14.04 | 3,803 |
Mar 11, 2024 | 14.32 | 14.98 | 14.32 | 14.98 | 14.06 | 32,165 |
Mar 08, 2024 | 15.00 | 15.00 | 14.46 | 14.67 | 13.77 | 46,458 |
Mar 07, 2024 | 13.66 | 13.90 | 13.66 | 13.78 | 12.93 | 17,264 |
Mar 06, 2024 | 13.66 | 13.72 | 13.66 | 13.68 | 12.84 | 6,101 |
Mar 05, 2024 | 13.72 | 13.83 | 13.70 | 13.74 | 12.90 | 11,786 |
Mar 04, 2024 | 13.74 | 13.76 | 13.66 | 13.74 | 12.90 | 67,638 |
Mar 01, 2024 | 13.68 | 13.68 | 13.50 | 13.60 | 12.77 | 3,725 |
Feb 29, 2024 | 13.60 | 13.86 | 13.50 | 13.62 | 12.79 | 39,746 |
Feb 28, 2024 | 13.56 | 13.62 | 13.40 | 13.49 | 12.66 | 2,868 |
Feb 27, 2024 | 13.38 | 13.56 | 13.38 | 13.56 | 12.73 | 3,369 |
Feb 26, 2024 | 13.46 | 13.54 | 13.46 | 13.50 | 12.67 | 3,288 |
Feb 23, 2024 | 13.48 | 13.58 | 13.42 | 13.58 | 12.75 | 715 |
Feb 22, 2024 | 13.54 | 13.54 | 13.46 | 13.50 | 12.67 | 6,337 |
Feb 21, 2024 | 13.40 | 13.52 | 13.40 | 13.46 | 12.63 | 5,053 |
Feb 20, 2024 | 13.14 | 13.40 | 13.14 | 13.38 | 12.56 | 7,779 |
Feb 19, 2024 | 13.20 | 13.28 | 13.12 | 13.23 | 12.42 | 4,730 |
Feb 16, 2024 | 13.18 | 13.28 | 13.18 | 13.24 | 12.43 | 7,932 |
Feb 15, 2024 | 12.96 | 13.24 | 12.96 | 13.05 | 12.25 | 5,723 |
Feb 14, 2024 | 13.08 | 13.10 | 12.92 | 13.04 | 12.24 | 28,913 |
Feb 13, 2024 | 13.22 | 13.30 | 13.10 | 13.30 | 12.48 | 9,852 |
Feb 12, 2024 | 13.00 | 13.19 | 13.00 | 13.14 | 12.33 | 10,473 |
Feb 09, 2024 | 12.94 | 13.10 | 12.94 | 13.10 | 12.30 | 2,701 |
Feb 08, 2024 | 13.12 | 13.20 | 13.05 | 13.11 | 12.31 | 1,122 |
Feb 07, 2024 | 13.02 | 13.30 | 13.02 | 13.06 | 12.26 | 21,653 |
Feb 06, 2024 | 13.00 | 13.32 | 13.00 | 13.30 | 12.48 | 9,220 |
Feb 05, 2024 | 13.14 | 13.26 | 13.02 | 13.02 | 12.22 | 2,219 |
Feb 02, 2024 | 13.10 | 13.20 | 13.04 | 13.20 | 12.39 | 11 |
Feb 01, 2024 | 13.12 | 13.33 | 13.08 | 13.23 | 12.42 | 1,354 |
Jan 31, 2024 | 12.76 | 13.30 | 12.76 | 13.30 | 12.48 | 18,781 |
Jan 30, 2024 | 14.10 | 14.14 | 12.92 | 13.47 | 12.65 | 50,912 |
Jan 29, 2024 | 14.04 | 14.04 | 13.96 | 14.04 | 13.18 | 1,996 |
Jan 26, 2024 | 14.08 | 14.24 | 14.02 | 14.12 | 13.25 | 2,406 |
Jan 25, 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 13.16 | 723 |
Jan 24, 2024 | 13.88 | 14.06 | 13.80 | 14.00 | 13.14 | 8,133 |
Jan 23, 2024 | 14.00 | 14.00 | 13.86 | 13.86 | 13.01 | 4,361 |
Jan 22, 2024 | 13.96 | 14.00 | 13.84 | 13.95 | 13.09 | 8,982 |
Jan 19, 2024 | 13.98 | 13.98 | 13.86 | 13.91 | 13.05 | 10,920 |
Jan 18, 2024 | 13.72 | 13.90 | 13.72 | 13.86 | 13.01 | 9,757 |
Jan 17, 2024 | 13.70 | 13.70 | 13.58 | 13.66 | 12.82 | 8,781 |
Jan 16, 2024 | 13.90 | 14.00 | 13.84 | 13.92 | 13.06 | 9,089 |
Jan 15, 2024 | 14.02 | 14.10 | 13.90 | 14.00 | 13.14 | 9,727 |
Jan 12, 2024 | 13.92 | 14.18 | 13.88 | 14.08 | 13.22 | 5,441 |
Jan 11, 2024 | 13.88 | 14.06 | 13.80 | 13.95 | 13.09 | 15,878 |
Jan 10, 2024 | 13.54 | 13.62 | 13.52 | 13.54 | 12.71 | 15,712 |
Jan 09, 2024 | 13.82 | 13.82 | 13.68 | 13.82 | 12.97 | 4,508 |
Jan 08, 2024 | 13.66 | 13.74 | 13.42 | 13.46 | 12.64 | 6,647 |
Jan 05, 2024 | 13.52 | 13.60 | 13.44 | 13.53 | 12.70 | 2,552 |
Jan 04, 2024 | 13.58 | 13.68 | 13.54 | 13.60 | 12.76 | 12,738 |
Jan 03, 2024 | 13.66 | 13.66 | 13.44 | 13.58 | 12.75 | 5,290 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 13.68 | 13.73 | 13.66 | 13.73 | 12.89 | 5,305 |
Dec 28, 2023 | 13.62 | 13.66 | 13.54 | 13.60 | 12.77 | 14,211 |
Dec 27, 2023 | 13.50 | 13.58 | 13.46 | 13.52 | 12.69 | 4,744 |
Dec 22, 2023 | 13.46 | 13.58 | 13.46 | 13.48 | 12.65 | 3,172 |
Dec 21, 2023 | 13.36 | 13.52 | 13.32 | 13.40 | 12.58 | 5,763 |
Dec 20, 2023 | 13.30 | 13.40 | 13.24 | 13.40 | 12.58 | 12,246 |
Dec 19, 2023 | 13.40 | 13.40 | 13.24 | 13.31 | 12.49 | 6,944 |
Dec 18, 2023 | 13.38 | 13.40 | 13.28 | 13.30 | 12.48 | 3,473 |
Dec 15, 2023 | 13.68 | 13.68 | 13.42 | 13.54 | 12.71 | 5,649 |
Dec 14, 2023 | 13.32 | 13.44 | 13.24 | 13.31 | 12.49 | 13,244 |
Dec 13, 2023 | 13.22 | 13.22 | 13.02 | 13.06 | 12.26 | 7,040 |
Dec 12, 2023 | 13.26 | 13.30 | 13.08 | 13.09 | 12.28 | 19,519 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |