Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1,136 |
May 31, 2024 | 14.67 | 14.70 | 14.67 | 14.67 | 14.67 | 3,563 |
May 30, 2024 | 14.70 | 14.70 | 14.67 | 14.69 | 14.69 | 1,144 |
May 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
May 28, 2024 | 14.81 | 14.81 | 14.70 | 14.80 | 14.80 | 4,315 |
May 24, 2024 | 15.18 | 15.18 | 14.80 | 14.80 | 14.80 | 1,368 |
May 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 262 |
May 22, 2024 | 14.82 | 14.82 | 14.80 | 14.80 | 14.80 | 1,449 |
May 21, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 296 |
May 20, 2024 | 15.01 | 15.01 | 14.91 | 14.91 | 14.91 | 624 |
May 17, 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 3,330 |
May 16, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 300 |
May 15, 2024 | 15.15 | 15.15 | 14.90 | 14.90 | 14.90 | 682 |
May 14, 2024 | 15.05 | 15.50 | 15.05 | 15.18 | 15.18 | 800 |
May 13, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
May 10, 2024 | 14.85 | 14.99 | 14.63 | 14.63 | 14.63 | 4,108 |
May 09, 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | 2,117 |
May 08, 2024 | 14.63 | 14.82 | 14.63 | 14.66 | 14.66 | 1,655 |
May 07, 2024 | 15.46 | 15.46 | 15.01 | 15.31 | 15.31 | 1,885 |
May 06, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 187 |
May 03, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
May 02, 2024 | 15.15 | 15.30 | 14.30 | 15.21 | 15.21 | 6,327 |
May 01, 2024 | 15.15 | 15.15 | 14.41 | 14.77 | 14.77 | 1,685 |
Apr 30, 2024 | 15.04 | 15.08 | 15.03 | 15.03 | 15.03 | 397 |
Apr 29, 2024 | 14.90 | 15.10 | 14.90 | 15.09 | 15.09 | 957 |
Apr 26, 2024 | 14.75 | 15.12 | 14.75 | 14.92 | 14.92 | 1,469 |
Apr 25, 2024 | 14.75 | 15.10 | 14.75 | 14.77 | 14.77 | 7,044 |
Apr 24, 2024 | 14.42 | 14.50 | 14.40 | 14.44 | 14.44 | 4,473 |
Apr 23, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 356 |
Apr 22, 2024 | 14.79 | 14.79 | 14.42 | 14.55 | 14.55 | 3,502 |
Apr 19, 2024 | 14.71 | 14.89 | 14.40 | 14.89 | 14.89 | 2,932 |
Apr 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,149 |
Apr 17, 2024 | 14.80 | 14.80 | 14.78 | 14.78 | 14.78 | 323 |
Apr 16, 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.88 | 641 |
Apr 15, 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 3,301 |
Apr 12, 2024 | 14.73 | 14.94 | 14.71 | 14.94 | 14.94 | 2,791 |
Apr 11, 2024 | 14.64 | 14.87 | 14.64 | 14.70 | 14.70 | 2,386 |
Apr 10, 2024 | 14.44 | 14.50 | 14.40 | 14.46 | 14.46 | 1,970 |
Apr 09, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 155 |
Apr 08, 2024 | 14.86 | 14.87 | 14.86 | 14.87 | 14.87 | 2,868 |
Apr 05, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 04, 2024 | 14.50 | 14.50 | 14.42 | 14.42 | 14.42 | 1,500 |
Apr 03, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 281 |
Apr 02, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Apr 01, 2024 | 14.61 | 14.91 | 14.61 | 14.91 | 14.91 | 787 |
Mar 28, 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 335 |
Mar 27, 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 14.80 | 1,853 |
Mar 27, 2024 | 0.5281 Dividend | |||||
Mar 26, 2024 | 15.15 | 15.15 | 15.05 | 15.07 | 14.54 | 1,704 |
Mar 25, 2024 | 14.90 | 15.05 | 14.84 | 15.05 | 14.52 | 2,574 |
Mar 22, 2024 | 14.55 | 15.04 | 14.53 | 15.04 | 14.51 | 1,012 |
Mar 21, 2024 | 15.05 | 15.05 | 14.51 | 14.78 | 14.26 | 1,024 |
Mar 20, 2024 | 14.85 | 14.86 | 14.85 | 14.85 | 14.33 | 1,487 |
Mar 19, 2024 | 15.00 | 15.01 | 15.00 | 15.00 | 14.47 | 1,599 |
Mar 18, 2024 | 14.81 | 14.99 | 14.81 | 14.88 | 14.36 | 3,184 |
Mar 15, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.40 | 288 |
Mar 14, 2024 | 14.57 | 14.57 | 14.52 | 14.57 | 14.06 | 1,582 |
Mar 13, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.47 | 1,981 |
Mar 12, 2024 | 15.18 | 15.18 | 14.95 | 15.00 | 14.47 | 1,747 |
Mar 11, 2024 | 15.00 | 15.18 | 15.00 | 15.08 | 14.55 | 2,232 |
Mar 08, 2024 | 15.17 | 15.18 | 15.00 | 15.16 | 14.63 | 2,035 |
Mar 07, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.47 | 558 |
Mar 06, 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 14.28 | 900 |
Mar 05, 2024 | 14.94 | 14.94 | 14.78 | 14.84 | 14.32 | 1,706 |
Mar 04, 2024 | 15.11 | 15.11 | 14.50 | 14.79 | 14.27 | 3,921 |
Mar 01, 2024 | 14.75 | 14.75 | 14.50 | 14.75 | 14.23 | 1,764 |
Feb 29, 2024 | 14.08 | 14.97 | 14.08 | 14.95 | 14.43 | 6,175 |
Feb 28, 2024 | 13.95 | 13.95 | 13.76 | 13.88 | 13.39 | 1,973 |
Feb 27, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.01 | - |
Feb 26, 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 13.01 | 783 |
Feb 23, 2024 | 13.35 | 13.37 | 13.29 | 13.29 | 12.82 | 1,064 |
Feb 22, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.11 | 377 |
Feb 21, 2024 | 13.37 | 13.50 | 13.35 | 13.50 | 13.03 | 5,110 |
Feb 20, 2024 | 13.15 | 13.55 | 13.14 | 13.45 | 12.98 | 2,741 |
Feb 16, 2024 | 13.34 | 13.34 | 12.90 | 13.06 | 12.60 | 9,046 |
Feb 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.20 | - |
Feb 14, 2024 | 13.69 | 13.74 | 13.68 | 13.68 | 13.20 | 2,026 |
Feb 13, 2024 | 13.76 | 13.87 | 13.68 | 13.69 | 13.21 | 2,794 |
Feb 12, 2024 | 13.85 | 13.85 | 13.75 | 13.75 | 13.27 | 792 |
Feb 09, 2024 | 13.95 | 13.95 | 13.84 | 13.84 | 13.36 | 1,580 |
Feb 08, 2024 | 13.80 | 13.80 | 13.78 | 13.80 | 13.32 | 1,827 |
Feb 07, 2024 | 13.65 | 13.89 | 13.60 | 13.65 | 13.17 | 2,006 |
Feb 06, 2024 | 13.87 | 14.20 | 13.61 | 13.66 | 13.18 | 3,025 |
Feb 05, 2024 | 14.00 | 14.50 | 13.78 | 13.86 | 13.37 | 3,224 |
Feb 02, 2024 | 14.15 | 14.20 | 13.70 | 14.06 | 13.57 | 3,969 |
Feb 01, 2024 | 14.25 | 14.33 | 13.77 | 14.20 | 13.70 | 614 |
Jan 31, 2024 | 13.42 | 14.30 | 13.42 | 14.01 | 13.52 | 12,324 |
Jan 30, 2024 | 13.09 | 13.27 | 13.09 | 13.21 | 12.75 | 2,791 |
Jan 29, 2024 | 13.41 | 13.51 | 13.01 | 13.01 | 12.55 | 1,050 |
Jan 26, 2024 | 13.06 | 13.23 | 13.05 | 13.10 | 12.64 | 1,334 |
Jan 25, 2024 | 13.11 | 13.11 | 13.07 | 13.09 | 12.63 | 1,326 |
Jan 24, 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 12.64 | 3,657 |
Jan 23, 2024 | 13.42 | 13.42 | 13.00 | 13.10 | 12.64 | 7,213 |
Jan 22, 2024 | 13.12 | 14.00 | 13.00 | 13.51 | 13.04 | 9,046 |
Jan 19, 2024 | 13.35 | 13.35 | 13.00 | 13.27 | 12.80 | 6,021 |
Jan 18, 2024 | 13.09 | 13.58 | 12.62 | 13.30 | 12.83 | 2,426 |
Jan 17, 2024 | 13.20 | 13.23 | 12.90 | 13.00 | 12.54 | 6,771 |
Jan 16, 2024 | 13.25 | 13.25 | 12.55 | 13.13 | 12.67 | 7,982 |
Jan 12, 2024 | 13.52 | 13.95 | 13.26 | 13.37 | 12.90 | 7,882 |
Jan 11, 2024 | 14.15 | 14.15 | 12.96 | 13.51 | 13.04 | 14,346 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |