Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.91 | 15.02 | 14.86 | 14.86 | 14.86 | 52,091 |
Apr 25, 2024 | 14.90 | 14.97 | 14.90 | 14.97 | 14.97 | 2,408 |
Apr 24, 2024 | 15.00 | 15.00 | 14.94 | 14.96 | 14.96 | 18,694 |
Apr 23, 2024 | 14.98 | 14.98 | 14.95 | 14.97 | 14.97 | 7,200 |
Apr 22, 2024 | 14.99 | 14.99 | 14.98 | 14.98 | 14.98 | 3,790 |
Apr 19, 2024 | 15.05 | 15.06 | 14.99 | 15.01 | 15.01 | 30,284 |
Apr 18, 2024 | 15.06 | 15.06 | 14.99 | 15.00 | 15.00 | 290,523 |
Apr 17, 2024 | 14.98 | 15.08 | 14.98 | 14.99 | 14.99 | 105,698 |
Apr 16, 2024 | 14.98 | 15.00 | 14.97 | 14.98 | 14.98 | 8,805 |
Apr 15, 2024 | 15.03 | 15.06 | 14.85 | 14.85 | 14.85 | 22,492 |
Apr 12, 2024 | 15.09 | 15.09 | 15.05 | 15.06 | 15.06 | 9,375 |
Apr 11, 2024 | 15.10 | 15.13 | 15.09 | 15.12 | 15.12 | 20,013 |
Apr 10, 2024 | 15.04 | 15.13 | 15.04 | 15.13 | 15.13 | 2,200 |
Apr 09, 2024 | 15.02 | 15.11 | 15.02 | 15.10 | 15.10 | 3,276 |
Apr 08, 2024 | 15.10 | 15.10 | 15.06 | 15.09 | 15.09 | 4,150 |
Apr 05, 2024 | 15.06 | 15.11 | 15.06 | 15.09 | 15.09 | 1,700 |
Apr 04, 2024 | 15.04 | 15.18 | 15.04 | 15.18 | 15.18 | 6,102 |
Apr 03, 2024 | 15.12 | 15.12 | 14.86 | 15.07 | 15.07 | 82,100 |
Apr 02, 2024 | 15.07 | 15.08 | 15.05 | 15.07 | 15.07 | 204,072 |
Apr 01, 2024 | 15.01 | 15.09 | 15.01 | 15.05 | 15.05 | 2,250 |
Mar 28, 2024 | 15.03 | 15.20 | 15.03 | 15.08 | 15.08 | 19,339 |
Mar 27, 2024 | 15.09 | 15.09 | 15.05 | 15.05 | 15.05 | 3,062 |
Mar 26, 2024 | 15.01 | 15.06 | 15.01 | 15.05 | 15.05 | 4,672 |
Mar 25, 2024 | 15.01 | 15.10 | 15.01 | 15.04 | 15.04 | 17,474 |
Mar 22, 2024 | 15.02 | 15.02 | 14.99 | 15.01 | 15.01 | 46,746 |
Mar 21, 2024 | 15.01 | 15.13 | 15.00 | 15.09 | 15.09 | 37,735 |
Mar 20, 2024 | 15.03 | 15.09 | 15.02 | 15.03 | 15.03 | 3,300 |
Mar 19, 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 34,100 |
Mar 18, 2024 | 14.95 | 14.98 | 14.95 | 14.97 | 14.97 | 14,000 |
Mar 15, 2024 | 15.00 | 15.00 | 14.90 | 14.98 | 14.98 | 8,578 |
Mar 14, 2024 | 15.00 | 15.08 | 15.00 | 15.05 | 15.05 | 4,253 |
Mar 13, 2024 | 15.01 | 15.11 | 15.00 | 15.11 | 15.11 | 18,982 |
Mar 12, 2024 | 15.03 | 15.03 | 15.00 | 15.00 | 15.00 | 4,600 |
Mar 11, 2024 | 15.02 | 15.07 | 15.01 | 15.01 | 15.01 | 4,220 |
Mar 08, 2024 | 15.02 | 15.03 | 15.00 | 15.00 | 15.00 | 6,191 |
Mar 07, 2024 | 15.01 | 15.14 | 15.01 | 15.10 | 15.10 | 58,004 |
Mar 06, 2024 | 14.97 | 15.19 | 14.97 | 15.05 | 15.05 | 68,138 |
Mar 05, 2024 | 15.00 | 15.19 | 15.00 | 15.06 | 15.06 | 26,550 |
Mar 04, 2024 | 15.02 | 15.02 | 14.90 | 14.90 | 14.90 | 3,697 |
Mar 01, 2024 | 14.83 | 14.88 | 14.83 | 14.88 | 14.88 | 1,100 |
Feb 29, 2024 | 14.74 | 14.78 | 14.59 | 14.78 | 14.78 | 1,255 |
Feb 28, 2024 | 14.69 | 14.88 | 14.57 | 14.77 | 14.77 | 660 |
Feb 28, 2024 | 0.206625 Dividend | |||||
Feb 27, 2024 | 14.98 | 15.10 | 14.93 | 15.07 | 14.86 | 9,100 |
Feb 26, 2024 | 14.94 | 15.03 | 14.94 | 15.02 | 14.81 | 6,012 |
Feb 23, 2024 | 15.29 | 15.29 | 14.99 | 14.99 | 14.78 | 5,878 |
Feb 22, 2024 | 15.13 | 15.15 | 15.10 | 15.10 | 14.89 | 1,300 |
Feb 21, 2024 | 15.18 | 15.20 | 15.15 | 15.15 | 14.94 | 14,200 |
Feb 20, 2024 | 15.13 | 15.19 | 15.12 | 15.19 | 14.98 | 20,800 |
Feb 16, 2024 | 15.12 | 15.13 | 15.11 | 15.12 | 14.91 | 2,236 |
Feb 15, 2024 | 14.94 | 15.06 | 14.94 | 15.06 | 14.85 | 8,211 |
Feb 14, 2024 | 14.90 | 14.96 | 14.88 | 14.95 | 14.75 | 38,672 |
Feb 13, 2024 | 14.96 | 14.96 | 14.89 | 14.92 | 14.72 | 7,501 |
Feb 12, 2024 | 15.01 | 15.05 | 14.93 | 14.93 | 14.73 | 20,985 |
Feb 09, 2024 | 14.81 | 15.14 | 14.81 | 15.07 | 14.86 | 6,350 |
Feb 08, 2024 | 15.45 | 15.45 | 15.11 | 15.36 | 15.15 | 266,314 |
Feb 07, 2024 | 15.42 | 15.49 | 15.42 | 15.49 | 15.28 | 189,100 |
Feb 06, 2024 | 15.51 | 15.54 | 15.45 | 15.45 | 15.24 | 15,870 |
Feb 05, 2024 | 15.54 | 15.54 | 15.48 | 15.50 | 15.29 | 13,696 |
Feb 02, 2024 | 15.42 | 15.54 | 15.42 | 15.52 | 15.31 | 10,296 |
Feb 01, 2024 | 15.57 | 15.60 | 15.54 | 15.60 | 15.39 | 21,087 |
Jan 31, 2024 | 15.55 | 15.58 | 15.55 | 15.58 | 15.37 | 3,900 |
Jan 30, 2024 | 15.55 | 15.59 | 15.55 | 15.59 | 15.38 | 1,400 |
Jan 29, 2024 | 15.44 | 15.60 | 15.42 | 15.60 | 15.39 | 106,284 |
Jan 26, 2024 | 15.50 | 15.58 | 15.50 | 15.58 | 15.37 | 3,900 |
Jan 25, 2024 | 15.42 | 15.55 | 15.42 | 15.45 | 15.24 | 393,235 |
Jan 24, 2024 | 15.45 | 15.50 | 15.42 | 15.50 | 15.29 | 19,032 |
Jan 23, 2024 | 15.50 | 15.50 | 15.25 | 15.42 | 15.21 | 22,160 |
Jan 22, 2024 | 15.40 | 15.50 | 15.34 | 15.42 | 15.21 | 6,200 |
Jan 19, 2024 | 15.43 | 15.49 | 15.30 | 15.49 | 15.28 | 15,036 |
Jan 18, 2024 | 15.00 | 15.59 | 15.00 | 15.59 | 15.38 | 164,069 |
Jan 17, 2024 | 15.41 | 15.50 | 15.41 | 15.50 | 15.29 | 7,300 |
Jan 16, 2024 | 15.10 | 15.49 | 15.10 | 15.45 | 15.24 | 5,976 |
Jan 15, 2024 | 15.13 | 15.33 | 15.13 | 15.30 | 15.09 | 75,267 |
Jan 12, 2024 | 15.13 | 15.15 | 15.00 | 15.14 | 14.93 | 34,049 |
Jan 11, 2024 | 14.88 | 15.01 | 14.88 | 15.00 | 14.79 | 41,356 |
Jan 10, 2024 | 14.73 | 14.97 | 14.70 | 14.94 | 14.74 | 78,791 |
Jan 09, 2024 | 14.79 | 14.85 | 14.68 | 14.71 | 14.51 | 57,056 |
Jan 08, 2024 | 14.60 | 14.72 | 14.60 | 14.70 | 14.50 | 95,900 |
Jan 05, 2024 | 14.35 | 14.65 | 14.35 | 14.60 | 14.40 | 49,500 |
Jan 04, 2024 | 14.39 | 14.42 | 14.39 | 14.42 | 14.22 | 1,470 |
Jan 03, 2024 | 14.10 | 14.55 | 14.10 | 14.43 | 14.23 | 8,066 |
Jan 02, 2024 | 14.12 | 14.13 | 14.10 | 14.10 | 13.91 | 8,930 |
Dec 29, 2023 | 13.87 | 14.20 | 13.87 | 14.20 | 14.01 | 10,715 |
Dec 28, 2023 | 14.03 | 14.03 | 13.84 | 13.87 | 13.68 | 52,588 |
Dec 27, 2023 | 13.99 | 14.00 | 13.93 | 13.93 | 13.74 | 6,185 |
Dec 22, 2023 | 14.01 | 14.02 | 13.98 | 13.99 | 13.80 | 7,300 |
Dec 21, 2023 | 14.14 | 14.14 | 14.05 | 14.05 | 13.86 | 2,500 |
Dec 20, 2023 | 13.97 | 14.10 | 13.97 | 14.03 | 13.84 | 10,642 |
Dec 19, 2023 | 14.08 | 14.10 | 14.00 | 14.10 | 13.91 | 2,600 |
Dec 18, 2023 | 14.10 | 14.24 | 13.94 | 14.11 | 13.92 | 5,833 |
Dec 15, 2023 | 14.06 | 14.25 | 14.00 | 14.09 | 13.90 | 9,088 |
Dec 14, 2023 | 13.74 | 14.25 | 13.74 | 14.16 | 13.97 | 21,379 |
Dec 13, 2023 | 13.90 | 14.05 | 13.67 | 14.05 | 13.86 | 39,247 |
Dec 12, 2023 | 13.90 | 13.92 | 13.80 | 13.84 | 13.65 | 36,840 |
Dec 11, 2023 | 13.66 | 13.95 | 13.66 | 13.87 | 13.68 | 51,263 |
Dec 08, 2023 | 14.00 | 14.00 | 13.83 | 13.90 | 13.71 | 6,479 |
Dec 07, 2023 | 13.99 | 14.00 | 13.78 | 13.82 | 13.63 | 24,898 |
Dec 06, 2023 | 14.08 | 14.18 | 14.02 | 14.02 | 13.83 | 105,329 |
Dec 05, 2023 | 14.17 | 14.17 | 13.94 | 14.17 | 13.98 | 20,787 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |