Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 14.96 | 15.27 | 14.96 | 15.15 | 15.15 | 6,033 |
May 03, 2024 | 14.92 | 15.00 | 14.79 | 14.79 | 14.79 | 19,776 |
May 02, 2024 | 14.81 | 14.90 | 14.80 | 14.88 | 14.88 | 7,285 |
May 01, 2024 | 14.55 | 14.79 | 14.55 | 14.79 | 14.79 | 7,802 |
Apr 30, 2024 | 14.43 | 14.83 | 14.43 | 14.83 | 14.83 | 2,045 |
Apr 29, 2024 | 14.50 | 14.78 | 14.50 | 14.78 | 14.78 | 6,009 |
Apr 26, 2024 | 14.50 | 14.68 | 14.50 | 14.68 | 14.68 | 1,300 |
Apr 25, 2024 | 14.78 | 14.81 | 14.73 | 14.75 | 14.75 | 2,577 |
Apr 24, 2024 | 14.50 | 14.86 | 14.48 | 14.75 | 14.75 | 3,096 |
Apr 23, 2024 | 14.79 | 14.79 | 14.44 | 14.46 | 14.46 | 3,000 |
Apr 22, 2024 | 14.80 | 14.90 | 14.75 | 14.82 | 14.82 | 1,800 |
Apr 19, 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 3,942 |
Apr 18, 2024 | 14.90 | 14.93 | 14.80 | 14.87 | 14.87 | 8,191 |
Apr 17, 2024 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 3,267 |
Apr 16, 2024 | 15.25 | 15.25 | 14.82 | 14.83 | 14.83 | 3,932 |
Apr 15, 2024 | 14.98 | 14.98 | 14.88 | 14.88 | 14.88 | 1,800 |
Apr 12, 2024 | 15.05 | 15.05 | 14.98 | 14.98 | 14.98 | 6,593 |
Apr 11, 2024 | 15.03 | 15.20 | 15.00 | 15.04 | 15.04 | 6,894 |
Apr 10, 2024 | 15.25 | 15.25 | 15.02 | 15.02 | 15.02 | 14,150 |
Apr 09, 2024 | 15.22 | 15.24 | 15.22 | 15.24 | 15.24 | 1,800 |
Apr 08, 2024 | 15.15 | 15.16 | 15.10 | 15.16 | 15.16 | 4,465 |
Apr 05, 2024 | 15.04 | 15.11 | 15.04 | 15.11 | 15.11 | 400 |
Apr 04, 2024 | 15.20 | 15.20 | 15.01 | 15.05 | 15.05 | 7,162 |
Apr 03, 2024 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | 3,000 |
Apr 02, 2024 | 15.27 | 15.35 | 15.21 | 15.21 | 15.21 | 8,639 |
Apr 01, 2024 | 15.20 | 15.22 | 15.20 | 15.22 | 15.22 | 676 |
Mar 28, 2024 | 15.15 | 15.25 | 15.12 | 15.18 | 15.18 | 3,513 |
Mar 27, 2024 | 15.38 | 15.38 | 15.30 | 15.30 | 15.30 | 950 |
Mar 26, 2024 | 15.25 | 15.35 | 15.25 | 15.25 | 15.25 | 2,455 |
Mar 25, 2024 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 1,325 |
Mar 22, 2024 | 15.30 | 15.39 | 15.30 | 15.37 | 15.37 | 3,200 |
Mar 21, 2024 | 15.24 | 15.39 | 15.23 | 15.39 | 15.39 | 3,481 |
Mar 20, 2024 | 15.18 | 15.25 | 15.18 | 15.20 | 15.20 | 4,763 |
Mar 19, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 3,100 |
Mar 18, 2024 | 15.15 | 15.15 | 15.00 | 15.12 | 15.12 | 6,032 |
Mar 15, 2024 | 15.19 | 15.30 | 14.91 | 15.10 | 15.10 | 29,450 |
Mar 14, 2024 | 15.01 | 15.06 | 14.97 | 15.05 | 15.05 | 20,250 |
Mar 14, 2024 | 0.424375 Dividend | |||||
Mar 13, 2024 | 15.50 | 15.50 | 15.31 | 15.39 | 14.97 | 9,100 |
Mar 12, 2024 | 15.35 | 15.42 | 15.35 | 15.40 | 14.98 | 6,400 |
Mar 11, 2024 | 14.95 | 15.42 | 14.95 | 15.42 | 14.99 | 23,856 |
Mar 08, 2024 | 14.45 | 14.89 | 14.45 | 14.89 | 14.48 | 10,818 |
Mar 07, 2024 | 14.50 | 14.50 | 14.35 | 14.46 | 14.06 | 10,900 |
Mar 06, 2024 | 14.29 | 14.45 | 14.25 | 14.25 | 13.86 | 4,615 |
Mar 05, 2024 | 14.10 | 14.23 | 14.05 | 14.15 | 13.76 | 9,471 |
Mar 04, 2024 | 14.20 | 14.20 | 14.00 | 14.03 | 13.64 | 21,092 |
Mar 01, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.81 | 3,281 |
Feb 29, 2024 | 14.25 | 14.25 | 14.13 | 14.25 | 13.86 | 7,595 |
Feb 28, 2024 | 14.20 | 14.31 | 14.18 | 14.31 | 13.92 | 2,550 |
Feb 27, 2024 | 14.23 | 14.35 | 14.04 | 14.33 | 13.93 | 16,084 |
Feb 26, 2024 | 14.09 | 14.11 | 14.00 | 14.10 | 13.71 | 9,856 |
Feb 23, 2024 | 14.00 | 14.00 | 13.84 | 13.86 | 13.48 | 657 |
Feb 22, 2024 | 13.82 | 13.85 | 13.76 | 13.83 | 13.45 | 25,924 |
Feb 21, 2024 | 13.82 | 13.82 | 13.77 | 13.80 | 13.42 | 13,576 |
Feb 20, 2024 | 13.77 | 13.85 | 13.75 | 13.82 | 13.44 | 45,500 |
Feb 16, 2024 | 13.65 | 13.79 | 13.65 | 13.79 | 13.41 | 4,254 |
Feb 15, 2024 | 13.61 | 13.63 | 13.46 | 13.62 | 13.24 | 3,065 |
Feb 14, 2024 | 13.50 | 13.55 | 13.45 | 13.45 | 13.08 | 21,385 |
Feb 13, 2024 | 13.43 | 13.55 | 13.31 | 13.51 | 13.14 | 5,466 |
Feb 12, 2024 | 13.50 | 13.55 | 13.36 | 13.43 | 13.06 | 9,478 |
Feb 09, 2024 | 13.39 | 13.42 | 13.25 | 13.26 | 12.89 | 12,523 |
Feb 08, 2024 | 13.72 | 13.72 | 13.27 | 13.30 | 12.93 | 12,824 |
Feb 07, 2024 | 13.60 | 13.74 | 13.55 | 13.57 | 13.20 | 6,741 |
Feb 06, 2024 | 13.71 | 13.75 | 13.59 | 13.65 | 13.27 | 5,106 |
Feb 05, 2024 | 13.75 | 13.75 | 13.59 | 13.60 | 13.22 | 5,131 |
Feb 02, 2024 | 13.72 | 13.80 | 13.70 | 13.80 | 13.42 | 13,665 |
Feb 01, 2024 | 13.65 | 13.88 | 13.65 | 13.75 | 13.37 | 11,818 |
Jan 31, 2024 | 13.90 | 13.90 | 13.79 | 13.79 | 13.41 | 4,927 |
Jan 30, 2024 | 13.71 | 13.95 | 13.70 | 13.95 | 13.57 | 11,244 |
Jan 29, 2024 | 13.71 | 13.80 | 13.70 | 13.70 | 13.32 | 13,126 |
Jan 26, 2024 | 13.79 | 13.79 | 13.42 | 13.79 | 13.41 | 10,830 |
Jan 25, 2024 | 13.00 | 13.49 | 13.00 | 13.49 | 13.12 | 12,325 |
Jan 24, 2024 | 12.88 | 13.37 | 12.83 | 13.37 | 13.00 | 51,763 |
Jan 23, 2024 | 12.26 | 12.90 | 12.26 | 12.88 | 12.52 | 24,306 |
Jan 22, 2024 | 11.62 | 12.10 | 11.53 | 12.06 | 11.73 | 83,051 |
Jan 19, 2024 | 11.47 | 12.01 | 11.40 | 11.80 | 11.47 | 303,200 |
Jan 18, 2024 | 11.65 | 11.99 | 11.55 | 11.99 | 11.66 | 7,465 |
Jan 17, 2024 | 12.55 | 12.55 | 11.58 | 11.60 | 11.28 | 57,713 |
Jan 16, 2024 | 11.70 | 12.57 | 11.70 | 12.57 | 12.22 | 19,177 |
Jan 15, 2024 | 11.77 | 12.00 | 11.70 | 11.95 | 11.62 | 21,761 |
Jan 12, 2024 | 11.31 | 12.00 | 11.31 | 11.81 | 11.48 | 67,160 |
Jan 11, 2024 | 11.10 | 11.61 | 11.10 | 11.32 | 11.01 | 79,386 |
Jan 10, 2024 | 10.70 | 11.33 | 10.70 | 11.09 | 10.78 | 86,930 |
Jan 09, 2024 | 10.70 | 10.78 | 10.50 | 10.50 | 10.21 | 46,207 |
Jan 08, 2024 | 10.85 | 10.85 | 10.61 | 10.64 | 10.35 | 41,023 |
Jan 05, 2024 | 10.80 | 10.99 | 10.77 | 10.84 | 10.54 | 17,687 |
Jan 04, 2024 | 10.80 | 10.91 | 10.67 | 10.67 | 10.38 | 27,578 |
Jan 03, 2024 | 10.74 | 10.81 | 10.68 | 10.80 | 10.50 | 73,699 |
Jan 02, 2024 | 10.55 | 10.75 | 10.50 | 10.75 | 10.45 | 36,461 |
Dec 29, 2023 | 10.55 | 10.58 | 10.52 | 10.54 | 10.25 | 42,513 |
Dec 28, 2023 | 10.39 | 10.60 | 10.39 | 10.45 | 10.16 | 21,641 |
Dec 27, 2023 | 10.89 | 11.05 | 10.17 | 10.30 | 10.02 | 54,093 |
Dec 22, 2023 | 11.60 | 11.70 | 10.55 | 11.05 | 10.75 | 58,218 |
Dec 21, 2023 | 12.60 | 12.65 | 11.00 | 11.50 | 11.18 | 54,514 |
Dec 20, 2023 | 12.27 | 12.60 | 12.25 | 12.50 | 12.16 | 11,883 |
Dec 19, 2023 | 12.50 | 12.52 | 12.21 | 12.21 | 11.87 | 7,700 |
Dec 18, 2023 | 12.65 | 12.65 | 12.41 | 12.50 | 12.16 | 3,500 |
Dec 15, 2023 | 12.70 | 12.70 | 12.52 | 12.52 | 12.17 | 8,600 |
Dec 14, 2023 | 12.55 | 12.95 | 12.55 | 12.95 | 12.59 | 11,277 |
Dec 14, 2023 | 0.336438 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |