Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 14.16 | 14.40 | 14.16 | 14.50 | 14.50 | 56,462 |
May 06, 2024 | 14.10 | 14.32 | 14.10 | 14.16 | 14.16 | 36,403 |
May 03, 2024 | 13.76 | 14.10 | 13.68 | 14.06 | 14.06 | 42,101 |
May 02, 2024 | 13.78 | 13.80 | 13.58 | 13.70 | 13.70 | 30,904 |
Apr 30, 2024 | 13.94 | 13.94 | 13.60 | 13.62 | 13.62 | 32,491 |
Apr 29, 2024 | 13.94 | 14.12 | 13.80 | 13.86 | 13.86 | 31,972 |
Apr 26, 2024 | 13.94 | 14.10 | 13.82 | 13.94 | 13.94 | 41,517 |
Apr 25, 2024 | 14.04 | 14.24 | 13.90 | 14.00 | 14.00 | 44,447 |
Apr 24, 2024 | 13.56 | 14.50 | 13.56 | 14.10 | 14.10 | 218,850 |
Apr 23, 2024 | 13.08 | 13.16 | 13.00 | 13.10 | 13.10 | 20,617 |
Apr 22, 2024 | 12.88 | 13.08 | 12.84 | 13.04 | 13.04 | 25,461 |
Apr 19, 2024 | 12.72 | 12.76 | 12.62 | 12.72 | 12.72 | 20,684 |
Apr 18, 2024 | 12.66 | 12.86 | 12.66 | 12.82 | 12.82 | 26,329 |
Apr 17, 2024 | 12.76 | 12.84 | 12.64 | 12.72 | 12.72 | 39,386 |
Apr 16, 2024 | 12.94 | 12.94 | 12.48 | 12.74 | 12.74 | 99,864 |
Apr 15, 2024 | 13.10 | 13.12 | 12.92 | 12.94 | 12.94 | 30,147 |
Apr 12, 2024 | 13.32 | 13.34 | 13.06 | 13.06 | 13.06 | 25,161 |
Apr 11, 2024 | 13.24 | 13.26 | 13.14 | 13.22 | 13.22 | 16,517 |
Apr 10, 2024 | 13.44 | 13.44 | 13.20 | 13.24 | 13.24 | 24,366 |
Apr 09, 2024 | 13.54 | 13.58 | 13.40 | 13.44 | 13.44 | 29,710 |
Apr 08, 2024 | 13.52 | 13.58 | 13.50 | 13.52 | 13.52 | 23,335 |
Apr 05, 2024 | 13.56 | 13.56 | 13.38 | 13.52 | 13.52 | 31,534 |
Apr 04, 2024 | 13.74 | 13.80 | 13.60 | 13.60 | 13.60 | 36,715 |
Apr 03, 2024 | 13.52 | 13.72 | 13.44 | 13.70 | 13.70 | 38,583 |
Apr 02, 2024 | 13.56 | 13.68 | 13.48 | 13.52 | 13.52 | 53,483 |
Mar 28, 2024 | 13.40 | 13.56 | 13.38 | 13.50 | 13.50 | 23,089 |
Mar 27, 2024 | 13.30 | 13.54 | 13.26 | 13.40 | 13.40 | 27,329 |
Mar 26, 2024 | 13.18 | 13.30 | 13.06 | 13.26 | 13.26 | 31,652 |
Mar 25, 2024 | 13.28 | 13.32 | 13.10 | 13.10 | 13.10 | 68,665 |
Mar 22, 2024 | 13.04 | 13.10 | 12.88 | 12.92 | 12.92 | 38,631 |
Mar 21, 2024 | 13.04 | 13.08 | 12.90 | 13.06 | 13.06 | 75,952 |
Mar 20, 2024 | 13.02 | 13.12 | 12.90 | 13.08 | 13.08 | 57,978 |
Mar 20, 2024 | 0.91 Dividend | |||||
Mar 19, 2024 | 13.86 | 13.94 | 13.78 | 13.80 | 12.89 | 52,485 |
Mar 18, 2024 | 14.00 | 14.16 | 13.82 | 13.84 | 12.93 | 86,773 |
Mar 15, 2024 | 13.68 | 13.94 | 13.64 | 13.82 | 12.91 | 68,677 |
Mar 14, 2024 | 13.32 | 13.78 | 13.26 | 13.62 | 12.72 | 65,267 |
Mar 13, 2024 | 13.26 | 13.40 | 13.18 | 13.24 | 12.37 | 41,157 |
Mar 12, 2024 | 13.08 | 13.24 | 13.04 | 13.16 | 12.29 | 39,633 |
Mar 11, 2024 | 13.10 | 13.28 | 13.10 | 13.18 | 12.31 | 36,134 |
Mar 08, 2024 | 13.26 | 13.34 | 13.20 | 13.24 | 12.37 | 23,459 |
Mar 07, 2024 | 13.20 | 13.32 | 13.12 | 13.24 | 12.37 | 36,435 |
Mar 06, 2024 | 13.24 | 13.42 | 13.12 | 13.24 | 12.37 | 29,856 |
Mar 05, 2024 | 13.20 | 13.30 | 13.10 | 13.24 | 12.37 | 27,592 |
Mar 04, 2024 | 13.22 | 13.26 | 13.06 | 13.18 | 12.31 | 34,464 |
Mar 01, 2024 | 13.20 | 13.40 | 13.10 | 13.22 | 12.35 | 25,815 |
Feb 29, 2024 | 13.50 | 13.50 | 13.22 | 13.22 | 12.35 | 38,289 |
Feb 28, 2024 | 13.50 | 13.54 | 13.34 | 13.50 | 12.61 | 33,057 |
Feb 27, 2024 | 13.76 | 13.76 | 13.42 | 13.48 | 12.59 | 42,727 |
Feb 26, 2024 | 14.02 | 14.06 | 13.72 | 13.76 | 12.85 | 31,160 |
Feb 23, 2024 | 14.18 | 14.20 | 13.94 | 14.00 | 13.08 | 38,984 |
Feb 22, 2024 | 14.10 | 14.28 | 14.02 | 14.18 | 13.24 | 29,605 |
Feb 21, 2024 | 14.24 | 14.24 | 14.00 | 14.16 | 13.23 | 24,668 |
Feb 20, 2024 | 14.10 | 14.30 | 14.04 | 14.12 | 13.19 | 27,038 |
Feb 19, 2024 | 13.96 | 14.06 | 13.94 | 13.96 | 13.04 | 24,008 |
Feb 16, 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 13.10 | 22,629 |
Feb 15, 2024 | 13.78 | 14.00 | 13.78 | 13.96 | 13.04 | 24,722 |
Feb 14, 2024 | 13.70 | 13.76 | 13.60 | 13.68 | 12.78 | 26,982 |
Feb 13, 2024 | 13.92 | 13.92 | 13.52 | 13.66 | 12.76 | 37,174 |
Feb 12, 2024 | 13.98 | 13.98 | 13.84 | 13.88 | 12.96 | 23,429 |
Feb 09, 2024 | 14.08 | 14.08 | 13.72 | 13.80 | 12.89 | 44,535 |
Feb 08, 2024 | 14.14 | 14.28 | 14.00 | 14.02 | 13.10 | 26,483 |
Feb 07, 2024 | 14.46 | 14.50 | 14.08 | 14.20 | 13.26 | 41,966 |
Feb 06, 2024 | 14.70 | 14.70 | 14.44 | 14.46 | 13.51 | 22,462 |
Feb 05, 2024 | 14.50 | 14.74 | 14.10 | 14.70 | 13.73 | 65,323 |
Feb 02, 2024 | 14.72 | 14.80 | 14.42 | 14.46 | 13.51 | 36,047 |
Feb 01, 2024 | 15.06 | 15.06 | 14.62 | 14.64 | 13.67 | 28,494 |
Jan 31, 2024 | 15.14 | 15.24 | 15.00 | 15.10 | 14.10 | 29,438 |
Jan 30, 2024 | 14.98 | 15.24 | 14.92 | 15.14 | 14.14 | 26,905 |
Jan 29, 2024 | 15.26 | 15.30 | 14.90 | 15.02 | 14.03 | 42,020 |
Jan 26, 2024 | 15.04 | 15.32 | 15.04 | 15.18 | 14.18 | 28,693 |
Jan 25, 2024 | 15.16 | 15.26 | 14.92 | 15.06 | 14.07 | 44,219 |
Jan 24, 2024 | 15.06 | 15.16 | 14.78 | 15.16 | 14.16 | 60,256 |
Jan 23, 2024 | 14.96 | 15.04 | 14.74 | 14.96 | 13.97 | 33,993 |
Jan 22, 2024 | 14.80 | 14.92 | 14.66 | 14.92 | 13.94 | 27,662 |
Jan 19, 2024 | 14.50 | 14.82 | 14.50 | 14.60 | 13.64 | 24,102 |
Jan 18, 2024 | 14.70 | 14.78 | 14.42 | 14.42 | 13.47 | 28,622 |
Jan 17, 2024 | 14.70 | 14.70 | 14.52 | 14.64 | 13.67 | 23,080 |
Jan 16, 2024 | 14.84 | 14.84 | 14.70 | 14.70 | 13.73 | 13,498 |
Jan 15, 2024 | 14.86 | 14.90 | 14.80 | 14.86 | 13.88 | 19,288 |
Jan 12, 2024 | 14.72 | 14.88 | 14.72 | 14.80 | 13.82 | 19,899 |
Jan 11, 2024 | 14.86 | 14.96 | 14.72 | 14.72 | 13.75 | 22,164 |
Jan 10, 2024 | 14.80 | 14.88 | 14.66 | 14.86 | 13.88 | 28,292 |
Jan 09, 2024 | 14.54 | 14.90 | 14.50 | 14.78 | 13.81 | 59,234 |
Jan 08, 2024 | 14.22 | 14.48 | 14.10 | 14.48 | 13.53 | 25,341 |
Jan 05, 2024 | 14.22 | 14.22 | 13.94 | 14.20 | 13.26 | 28,827 |
Jan 04, 2024 | 14.34 | 14.36 | 14.12 | 14.24 | 13.30 | 16,794 |
Jan 03, 2024 | 14.32 | 14.36 | 14.08 | 14.30 | 13.36 | 45,340 |
Jan 02, 2024 | 14.22 | 14.50 | 14.12 | 14.28 | 13.34 | 33,897 |
Dec 29, 2023 | 14.04 | 14.18 | 14.04 | 14.12 | 13.19 | 10,707 |
Dec 28, 2023 | 14.12 | 14.18 | 14.02 | 14.08 | 13.15 | 19,386 |
Dec 27, 2023 | 14.20 | 14.24 | 14.08 | 14.12 | 13.19 | 25,033 |
Dec 22, 2023 | 14.34 | 14.42 | 14.18 | 14.18 | 13.24 | 13,085 |
Dec 21, 2023 | 14.34 | 14.44 | 14.26 | 14.34 | 13.39 | 18,107 |
Dec 20, 2023 | 14.40 | 14.48 | 14.36 | 14.40 | 13.45 | 18,324 |
Dec 19, 2023 | 14.40 | 14.48 | 14.36 | 14.36 | 13.41 | 16,594 |
Dec 18, 2023 | 14.04 | 14.44 | 13.94 | 14.40 | 13.45 | 38,154 |
Dec 15, 2023 | 14.12 | 14.24 | 13.98 | 14.06 | 13.13 | 65,512 |
Dec 14, 2023 | 14.00 | 14.24 | 13.96 | 14.04 | 13.11 | 44,935 |
Dec 13, 2023 | 14.04 | 14.12 | 13.90 | 13.90 | 12.98 | 35,395 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |