Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 15 |
Apr 30, 2024 | 15.82 | 16.30 | 15.53 | 16.30 | 16.30 | 561 |
Apr 29, 2024 | 15.99 | 16.06 | 15.74 | 15.74 | 15.74 | 1,749 |
Apr 26, 2024 | 15.56 | 15.99 | 15.43 | 15.99 | 15.99 | 1,343 |
Apr 25, 2024 | 15.90 | 15.90 | 15.50 | 15.51 | 15.51 | 861 |
Apr 24, 2024 | 15.77 | 16.30 | 15.77 | 16.00 | 16.00 | 2,451 |
Apr 23, 2024 | 15.54 | 16.00 | 15.48 | 16.00 | 16.00 | 7,865 |
Apr 22, 2024 | 15.50 | 15.61 | 15.13 | 15.13 | 15.13 | 7,451 |
Apr 19, 2024 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | 1,190 |
Apr 18, 2024 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | 2,355 |
Apr 18, 2024 | 0.185 Dividend | |||||
Apr 17, 2024 | 15.55 | 15.81 | 15.51 | 15.55 | 15.37 | 6,911 |
Apr 16, 2024 | 15.99 | 15.99 | 15.54 | 15.80 | 15.61 | 955 |
Apr 15, 2024 | 15.90 | 16.26 | 15.70 | 16.26 | 16.07 | 3,222 |
Apr 12, 2024 | 15.33 | 15.60 | 15.32 | 15.60 | 15.41 | 4,177 |
Apr 11, 2024 | 15.04 | 15.81 | 15.03 | 15.80 | 15.61 | 2,021 |
Apr 10, 2024 | 14.99 | 15.10 | 14.68 | 14.68 | 14.50 | 3,634 |
Apr 09, 2024 | 15.98 | 15.98 | 14.79 | 15.67 | 15.48 | 5,162 |
Apr 08, 2024 | 15.79 | 16.39 | 15.73 | 16.39 | 16.20 | 2,180 |
Apr 05, 2024 | 15.09 | 15.60 | 15.09 | 15.58 | 15.39 | 2,743 |
Apr 04, 2024 | 15.63 | 15.63 | 15.14 | 15.14 | 14.95 | 15,310 |
Apr 03, 2024 | 15.69 | 15.80 | 15.36 | 15.80 | 15.61 | 7,079 |
Apr 02, 2024 | 16.38 | 16.38 | 15.62 | 15.62 | 15.43 | 12,854 |
Mar 28, 2024 | 16.27 | 16.60 | 15.95 | 16.60 | 16.40 | 3,856 |
Mar 27, 2024 | 16.51 | 16.51 | 16.15 | 16.15 | 15.96 | 733 |
Mar 26, 2024 | 16.24 | 16.70 | 16.24 | 16.59 | 16.39 | 757 |
Mar 25, 2024 | 16.30 | 16.31 | 16.17 | 16.22 | 16.03 | 7,347 |
Mar 22, 2024 | 15.97 | 16.40 | 15.97 | 16.40 | 16.20 | 4,938 |
Mar 21, 2024 | 15.77 | 16.40 | 15.77 | 16.25 | 16.06 | 2,029 |
Mar 20, 2024 | 16.22 | 16.28 | 15.66 | 16.00 | 15.81 | 8,257 |
Mar 19, 2024 | 15.78 | 16.34 | 15.53 | 16.34 | 16.15 | 4,559 |
Mar 18, 2024 | 15.41 | 15.60 | 15.41 | 15.60 | 15.41 | 4,284 |
Mar 15, 2024 | 15.34 | 15.50 | 15.21 | 15.50 | 15.32 | 1,897 |
Mar 14, 2024 | 15.53 | 15.54 | 15.44 | 15.44 | 15.26 | 5,465 |
Mar 13, 2024 | 15.07 | 15.85 | 15.07 | 15.50 | 15.32 | 8,040 |
Mar 12, 2024 | 15.22 | 15.27 | 15.19 | 15.20 | 15.02 | 1,699 |
Mar 11, 2024 | 14.94 | 15.10 | 14.86 | 15.10 | 14.92 | 2,698 |
Mar 08, 2024 | 15.38 | 15.38 | 14.81 | 15.20 | 15.02 | 10,621 |
Mar 07, 2024 | 15.13 | 15.65 | 15.11 | 15.65 | 15.46 | 3,495 |
Mar 06, 2024 | 15.39 | 15.40 | 15.10 | 15.40 | 15.22 | 44,750 |
Mar 05, 2024 | 14.86 | 15.40 | 14.86 | 15.40 | 15.22 | 4,150 |
Mar 04, 2024 | 15.08 | 15.39 | 14.90 | 15.39 | 15.20 | 10,535 |
Mar 01, 2024 | 14.99 | 14.99 | 14.84 | 14.90 | 14.72 | 6,531 |
Feb 29, 2024 | 14.50 | 15.25 | 14.50 | 15.25 | 15.07 | 1,065 |
Feb 28, 2024 | 14.70 | 15.10 | 14.55 | 15.10 | 14.93 | 10,842 |
Feb 27, 2024 | 15.03 | 15.19 | 14.50 | 15.19 | 15.01 | 2,408 |
Feb 26, 2024 | 15.04 | 15.44 | 14.75 | 15.44 | 15.25 | 12,127 |
Feb 23, 2024 | 14.69 | 14.99 | 14.68 | 14.99 | 14.82 | 13,215 |
Feb 22, 2024 | 15.10 | 15.10 | 14.64 | 14.80 | 14.62 | 4,855 |
Feb 21, 2024 | 15.30 | 15.63 | 14.40 | 14.88 | 14.70 | 24,275 |
Feb 20, 2024 | 15.05 | 15.10 | 14.69 | 15.00 | 14.82 | 3,927 |
Feb 19, 2024 | 14.99 | 15.18 | 14.75 | 15.18 | 15.00 | 9,811 |
Feb 16, 2024 | 14.60 | 14.89 | 14.43 | 14.43 | 14.25 | 2,574 |
Feb 15, 2024 | 14.98 | 14.98 | 14.55 | 14.90 | 14.72 | 4,357 |
Feb 14, 2024 | 14.30 | 14.97 | 14.30 | 14.97 | 14.79 | 6,120 |
Feb 13, 2024 | 14.99 | 14.99 | 14.30 | 14.99 | 14.81 | 7,408 |
Feb 12, 2024 | 14.78 | 15.09 | 14.48 | 14.65 | 14.47 | 3,332 |
Feb 09, 2024 | 14.56 | 14.56 | 14.04 | 14.04 | 13.87 | 7,360 |
Feb 08, 2024 | 14.25 | 14.73 | 14.19 | 14.73 | 14.55 | 1,977 |
Feb 07, 2024 | 14.27 | 14.44 | 14.27 | 14.32 | 14.15 | 707 |
Feb 06, 2024 | 13.90 | 14.86 | 13.90 | 14.84 | 14.66 | 2,091 |
Feb 05, 2024 | 13.91 | 14.48 | 13.91 | 14.48 | 14.30 | 680 |
Feb 02, 2024 | 13.95 | 14.20 | 13.95 | 14.15 | 13.98 | 600 |
Feb 01, 2024 | 13.88 | 14.08 | 13.88 | 13.99 | 13.82 | 192 |
Jan 31, 2024 | 14.13 | 14.19 | 14.11 | 14.15 | 13.98 | 600 |
Jan 30, 2024 | 14.20 | 14.26 | 14.12 | 14.12 | 13.95 | 470 |
Jan 29, 2024 | 14.06 | 14.24 | 14.06 | 14.15 | 13.99 | 3,390 |
Jan 26, 2024 | 14.01 | 14.01 | 13.85 | 13.93 | 13.76 | 760 |
Jan 25, 2024 | 13.73 | 14.02 | 13.73 | 13.92 | 13.75 | 1,250 |
Jan 24, 2024 | 13.77 | 14.47 | 13.77 | 14.47 | 14.30 | 5,041 |
Jan 23, 2024 | 13.85 | 13.85 | 13.73 | 13.73 | 13.57 | 1,309 |
Jan 22, 2024 | 14.39 | 14.39 | 13.53 | 13.53 | 13.37 | 1,985 |
Jan 19, 2024 | 14.16 | 14.16 | 13.82 | 13.91 | 13.75 | 1,716 |
Jan 18, 2024 | 14.17 | 14.17 | 13.95 | 13.98 | 13.81 | 3,340 |
Jan 17, 2024 | 13.87 | 14.10 | 13.81 | 13.81 | 13.65 | 1,334 |
Jan 16, 2024 | 14.13 | 14.17 | 13.99 | 14.17 | 14.00 | 2,497 |
Jan 15, 2024 | 14.49 | 14.49 | 14.00 | 14.28 | 14.12 | 2,283 |
Jan 12, 2024 | 13.80 | 14.45 | 13.64 | 14.45 | 14.28 | 7,294 |
Jan 11, 2024 | 13.70 | 13.84 | 13.70 | 13.80 | 13.64 | 3,819 |
Jan 10, 2024 | 13.39 | 14.02 | 13.39 | 14.02 | 13.85 | 2,795 |
Jan 09, 2024 | 13.52 | 13.76 | 13.52 | 13.68 | 13.52 | 2,150 |
Jan 08, 2024 | 13.69 | 13.92 | 13.46 | 13.92 | 13.75 | 3,366 |
Jan 05, 2024 | 13.83 | 13.99 | 13.65 | 13.99 | 13.83 | 3,270 |
Jan 04, 2024 | 13.32 | 13.98 | 13.32 | 13.98 | 13.81 | 9,606 |
Jan 03, 2024 | 13.14 | 13.73 | 13.14 | 13.73 | 13.56 | 1,475 |
Jan 02, 2024 | 13.20 | 13.44 | 13.08 | 13.44 | 13.28 | 2,205 |
Dec 29, 2023 | 12.84 | 13.02 | 12.84 | 12.97 | 12.81 | 615 |
Dec 28, 2023 | 12.71 | 12.90 | 12.71 | 12.84 | 12.69 | 10,400 |
Dec 27, 2023 | 12.63 | 12.84 | 12.63 | 12.78 | 12.63 | 1,509 |
Dec 22, 2023 | 12.63 | 12.80 | 12.60 | 12.72 | 12.57 | 2,199 |
Dec 21, 2023 | 12.31 | 12.76 | 12.31 | 12.66 | 12.51 | 310 |
Dec 20, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.18 | - |
Dec 19, 2023 | 12.44 | 12.92 | 12.18 | 12.18 | 12.03 | 1,308 |
Dec 18, 2023 | 12.62 | 12.62 | 12.40 | 12.52 | 12.37 | 662 |
Dec 15, 2023 | 12.18 | 12.45 | 12.18 | 12.37 | 12.22 | 4,210 |
Dec 14, 2023 | 12.43 | 12.43 | 11.97 | 11.97 | 11.83 | 528 |
Dec 13, 2023 | 12.48 | 12.78 | 12.17 | 12.42 | 12.27 | 2,751 |
Dec 12, 2023 | 12.23 | 12.26 | 12.23 | 12.26 | 12.11 | 500 |
Dec 11, 2023 | 12.20 | 12.26 | 12.00 | 12.00 | 11.86 | 781 |
Dec 08, 2023 | 12.19 | 12.21 | 12.05 | 12.21 | 12.06 | 1,870 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |