Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.52 | 13.91 | 13.51 | 13.91 | 13.91 | - |
May 02, 2024 | 13.31 | 13.43 | 13.31 | 13.43 | 13.43 | - |
Apr 30, 2024 | 13.41 | 13.42 | 13.31 | 13.31 | 13.31 | - |
Apr 29, 2024 | 13.63 | 13.63 | 13.61 | 13.63 | 13.63 | - |
Apr 26, 2024 | 13.46 | 13.56 | 13.44 | 13.56 | 13.56 | - |
Apr 25, 2024 | 13.43 | 13.43 | 13.34 | 13.39 | 13.39 | - |
Apr 24, 2024 | 13.55 | 13.56 | 13.51 | 13.51 | 13.51 | - |
Apr 23, 2024 | 14.53 | 14.53 | 14.09 | 14.09 | 14.09 | 500 |
Apr 22, 2024 | 14.35 | 14.49 | 14.35 | 14.49 | 14.49 | - |
Apr 19, 2024 | 14.16 | 14.40 | 14.13 | 14.40 | 14.40 | - |
Apr 18, 2024 | 14.21 | 14.33 | 14.18 | 14.32 | 14.32 | - |
Apr 17, 2024 | 14.20 | 14.22 | 14.19 | 14.20 | 14.20 | - |
Apr 16, 2024 | 14.19 | 14.19 | 14.06 | 14.06 | 14.06 | - |
Apr 15, 2024 | 14.36 | 14.44 | 14.25 | 14.44 | 14.44 | 140 |
Apr 12, 2024 | 14.58 | 14.65 | 14.58 | 14.61 | 14.61 | - |
Apr 11, 2024 | 14.67 | 14.72 | 14.63 | 14.65 | 14.65 | - |
Apr 10, 2024 | 15.51 | 15.52 | 14.98 | 15.05 | 15.05 | - |
Apr 09, 2024 | 15.47 | 15.52 | 15.46 | 15.52 | 15.52 | - |
Apr 08, 2024 | 15.25 | 15.28 | 15.25 | 15.28 | 15.28 | - |
Apr 05, 2024 | 15.19 | 15.25 | 15.16 | 15.20 | 15.20 | - |
Apr 04, 2024 | 15.30 | 15.56 | 15.29 | 15.56 | 15.56 | - |
Apr 03, 2024 | 15.15 | 15.38 | 15.15 | 15.38 | 15.38 | - |
Apr 02, 2024 | 15.25 | 15.27 | 15.00 | 15.00 | 15.00 | - |
Mar 28, 2024 | 15.13 | 15.38 | 15.13 | 15.38 | 15.38 | - |
Mar 27, 2024 | 14.81 | 15.05 | 14.80 | 14.99 | 14.99 | 50 |
Mar 26, 2024 | 14.70 | 14.87 | 14.70 | 14.79 | 14.79 | - |
Mar 25, 2024 | 14.47 | 14.65 | 14.44 | 14.65 | 14.65 | - |
Mar 22, 2024 | 14.70 | 14.74 | 14.65 | 14.65 | 14.65 | - |
Mar 21, 2024 | 14.47 | 14.84 | 14.47 | 14.81 | 14.81 | - |
Mar 20, 2024 | 14.12 | 14.32 | 14.12 | 14.32 | 14.32 | - |
Mar 19, 2024 | 13.99 | 14.05 | 13.94 | 14.02 | 14.02 | - |
Mar 18, 2024 | 14.13 | 14.14 | 14.05 | 14.05 | 14.05 | - |
Mar 15, 2024 | 14.09 | 14.15 | 14.09 | 14.14 | 14.14 | - |
Mar 14, 2024 | 14.35 | 14.39 | 14.01 | 14.01 | 14.01 | - |
Mar 13, 2024 | 14.20 | 14.35 | 14.20 | 14.32 | 14.32 | - |
Mar 12, 2024 | 14.41 | 14.41 | 14.14 | 14.14 | 14.14 | - |
Mar 11, 2024 | 14.40 | 14.42 | 14.36 | 14.40 | 14.40 | - |
Mar 08, 2024 | 14.21 | 14.45 | 14.18 | 14.45 | 14.45 | - |
Mar 07, 2024 | 14.32 | 14.44 | 14.31 | 14.44 | 14.44 | - |
Mar 06, 2024 | 14.35 | 14.43 | 14.35 | 14.35 | 14.35 | - |
Mar 05, 2024 | 14.27 | 14.40 | 14.25 | 14.40 | 14.40 | - |
Mar 04, 2024 | 14.20 | 14.36 | 14.18 | 14.36 | 14.36 | - |
Mar 01, 2024 | 14.18 | 14.18 | 14.06 | 14.06 | 14.06 | - |
Feb 29, 2024 | 14.01 | 14.38 | 13.95 | 14.26 | 14.26 | - |
Feb 28, 2024 | 14.12 | 14.14 | 14.05 | 14.14 | 14.14 | - |
Feb 27, 2024 | 13.81 | 14.09 | 13.81 | 14.09 | 14.09 | - |
Feb 26, 2024 | 14.06 | 14.06 | 14.02 | 14.06 | 14.06 | - |
Feb 23, 2024 | 14.35 | 14.37 | 14.34 | 14.37 | 14.37 | - |
Feb 22, 2024 | 14.31 | 14.48 | 14.28 | 14.48 | 14.48 | - |
Feb 21, 2024 | 14.26 | 14.27 | 14.23 | 14.23 | 14.23 | - |
Feb 20, 2024 | 14.20 | 14.25 | 14.02 | 14.25 | 14.25 | 50 |
Feb 19, 2024 | 14.24 | 14.26 | 14.23 | 14.26 | 14.26 | - |
Feb 16, 2024 | 14.47 | 14.48 | 14.45 | 14.47 | 14.47 | - |
Feb 15, 2024 | 14.27 | 14.34 | 14.18 | 14.34 | 14.34 | - |
Feb 15, 2024 | 0.2 Dividend | |||||
Feb 14, 2024 | 14.14 | 14.31 | 14.14 | 14.29 | 14.09 | - |
Feb 13, 2024 | 15.09 | 15.09 | 15.05 | 15.05 | 14.84 | - |
Feb 12, 2024 | 14.64 | 15.01 | 14.63 | 15.01 | 14.80 | - |
Feb 09, 2024 | 14.66 | 14.69 | 14.56 | 14.59 | 14.38 | - |
Feb 08, 2024 | 14.66 | 14.74 | 14.66 | 14.74 | 14.54 | - |
Feb 07, 2024 | 14.66 | 14.66 | 14.48 | 14.48 | 14.28 | - |
Feb 06, 2024 | 14.48 | 14.63 | 14.48 | 14.63 | 14.43 | - |
Feb 05, 2024 | 14.56 | 14.61 | 14.56 | 14.61 | 14.41 | - |
Feb 02, 2024 | 14.70 | 14.73 | 14.65 | 14.65 | 14.44 | - |
Feb 01, 2024 | 14.56 | 14.63 | 14.56 | 14.63 | 14.42 | - |
Jan 31, 2024 | 14.94 | 14.95 | 14.94 | 14.95 | 14.74 | - |
Jan 30, 2024 | 15.05 | 15.05 | 14.91 | 14.91 | 14.70 | - |
Jan 29, 2024 | 14.83 | 14.98 | 14.83 | 14.91 | 14.70 | - |
Jan 26, 2024 | 14.78 | 14.86 | 14.78 | 14.86 | 14.65 | - |
Jan 25, 2024 | 14.47 | 14.93 | 14.44 | 14.93 | 14.72 | - |
Jan 24, 2024 | 14.60 | 14.67 | 14.56 | 14.67 | 14.46 | - |
Jan 23, 2024 | 15.82 | 15.88 | 15.04 | 15.04 | 14.83 | - |
Jan 22, 2024 | 15.58 | 15.96 | 15.58 | 15.96 | 15.74 | - |
Jan 19, 2024 | 15.10 | 15.19 | 15.03 | 15.19 | 14.98 | - |
Jan 18, 2024 | 15.16 | 15.37 | 15.16 | 15.19 | 14.97 | - |
Jan 17, 2024 | 15.44 | 15.44 | 15.24 | 15.37 | 15.15 | - |
Jan 16, 2024 | 15.67 | 15.70 | 15.56 | 15.56 | 15.34 | - |
Jan 15, 2024 | 15.68 | 15.68 | 15.65 | 15.65 | 15.44 | - |
Jan 12, 2024 | 15.96 | 16.08 | 15.94 | 15.94 | 15.71 | - |
Jan 11, 2024 | 16.23 | 16.24 | 16.23 | 16.23 | 16.00 | - |
Jan 10, 2024 | 16.12 | 16.15 | 15.96 | 16.15 | 15.92 | - |
Jan 09, 2024 | 16.50 | 16.50 | 16.47 | 16.50 | 16.26 | - |
Jan 08, 2024 | 16.18 | 16.21 | 16.17 | 16.19 | 15.97 | - |
Jan 05, 2024 | 15.90 | 16.43 | 15.90 | 16.43 | 16.20 | 600 |
Jan 04, 2024 | 15.81 | 15.96 | 15.78 | 15.96 | 15.74 | - |
Jan 03, 2024 | 16.08 | 16.09 | 15.77 | 15.77 | 15.55 | - |
Jan 02, 2024 | 16.08 | 16.09 | 15.97 | 16.07 | 15.84 | - |
Dec 29, 2023 | 16.23 | 16.25 | 16.23 | 16.23 | 16.00 | - |
Dec 28, 2023 | 16.12 | 16.26 | 15.97 | 16.26 | 16.03 | 139 |
Dec 27, 2023 | 16.17 | 16.17 | 16.13 | 16.13 | 15.90 | 41 |
Dec 22, 2023 | 15.74 | 16.08 | 15.60 | 16.08 | 15.85 | 136 |
Dec 21, 2023 | 15.55 | 15.81 | 15.55 | 15.81 | 15.58 | - |
Dec 20, 2023 | 15.96 | 16.00 | 15.93 | 15.93 | 15.70 | - |
Dec 19, 2023 | 15.77 | 16.07 | 15.73 | 16.07 | 15.84 | - |
Dec 18, 2023 | 16.00 | 16.13 | 16.00 | 16.09 | 15.87 | - |
Dec 15, 2023 | 15.90 | 16.12 | 15.89 | 16.12 | 15.89 | 620 |
Dec 14, 2023 | 15.11 | 15.81 | 15.05 | 15.81 | 15.59 | - |
Dec 13, 2023 | 14.31 | 14.39 | 14.31 | 14.39 | 14.18 | - |
Dec 12, 2023 | 14.06 | 14.27 | 14.06 | 14.27 | 14.07 | - |
Dec 11, 2023 | 14.04 | 14.13 | 13.98 | 14.13 | 13.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |