Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.75 | 16.75 | 15.96 | 16.33 | 16.33 | 36,464 |
May 02, 2024 | 16.37 | 16.53 | 16.32 | 16.53 | 16.53 | 5,384 |
May 01, 2024 | 16.22 | 16.34 | 16.22 | 16.34 | 16.34 | 4,012 |
Apr 30, 2024 | 16.16 | 16.19 | 16.07 | 16.19 | 16.19 | 10,860 |
Apr 29, 2024 | 16.16 | 16.26 | 16.11 | 16.26 | 16.26 | 3,480 |
Apr 26, 2024 | 16.11 | 16.11 | 16.03 | 16.08 | 16.08 | 8,200 |
Apr 25, 2024 | 15.92 | 16.09 | 15.92 | 16.06 | 16.06 | 14,235 |
Apr 24, 2024 | 15.39 | 15.97 | 15.39 | 15.90 | 15.90 | 51,422 |
Apr 23, 2024 | 15.55 | 15.69 | 15.32 | 15.66 | 15.66 | 17,106 |
Apr 22, 2024 | 15.52 | 15.60 | 15.50 | 15.53 | 15.53 | 7,600 |
Apr 19, 2024 | 15.74 | 15.74 | 15.42 | 15.42 | 15.42 | 16,986 |
Apr 18, 2024 | 15.67 | 15.67 | 15.52 | 15.52 | 15.52 | 2,800 |
Apr 17, 2024 | 15.64 | 15.67 | 15.56 | 15.62 | 15.62 | 54,000 |
Apr 16, 2024 | 15.40 | 15.65 | 15.39 | 15.65 | 15.65 | 12,204 |
Apr 15, 2024 | 15.57 | 15.57 | 15.40 | 15.40 | 15.40 | 5,016 |
Apr 12, 2024 | 15.74 | 15.74 | 15.55 | 15.55 | 15.55 | 2,454 |
Apr 11, 2024 | 15.67 | 15.95 | 15.67 | 15.79 | 15.79 | 4,190 |
Apr 10, 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 1,900 |
Apr 09, 2024 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | 7,075 |
Apr 08, 2024 | 15.66 | 15.75 | 15.65 | 15.65 | 15.65 | 7,520 |
Apr 05, 2024 | 15.64 | 15.69 | 15.64 | 15.67 | 15.67 | 20,700 |
Apr 04, 2024 | 15.70 | 15.73 | 15.59 | 15.59 | 15.59 | 30,795 |
Apr 03, 2024 | 15.75 | 15.75 | 15.68 | 15.68 | 15.68 | 2,100 |
Apr 02, 2024 | 15.69 | 15.75 | 15.68 | 15.69 | 15.69 | 39,900 |
Apr 01, 2024 | 15.57 | 15.85 | 15.57 | 15.77 | 15.77 | 3,400 |
Mar 28, 2024 | 15.49 | 15.75 | 15.45 | 15.75 | 15.75 | 3,826 |
Mar 27, 2024 | 15.29 | 16.31 | 15.29 | 15.45 | 15.45 | 52,671 |
Mar 26, 2024 | 15.48 | 15.64 | 15.37 | 15.40 | 15.40 | 3,439 |
Mar 25, 2024 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 1,600 |
Mar 22, 2024 | 15.50 | 15.58 | 15.34 | 15.38 | 15.38 | 10,557 |
Mar 21, 2024 | 15.50 | 15.70 | 15.47 | 15.70 | 15.70 | 1,767 |
Mar 20, 2024 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | 5,600 |
Mar 19, 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 15.50 | 1,000 |
Mar 18, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 101 |
Mar 15, 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 8,800 |
Mar 14, 2024 | 15.40 | 15.49 | 15.40 | 15.49 | 15.49 | 1,444 |
Mar 13, 2024 | 15.35 | 15.62 | 15.35 | 15.46 | 15.46 | 121,559 |
Mar 12, 2024 | 15.45 | 15.45 | 15.28 | 15.28 | 15.28 | 1,804 |
Mar 11, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 500 |
Mar 08, 2024 | 15.24 | 15.43 | 15.24 | 15.40 | 15.40 | 1,900 |
Mar 07, 2024 | 15.36 | 15.36 | 14.99 | 15.20 | 15.20 | 83,385 |
Mar 06, 2024 | 15.49 | 15.49 | 15.30 | 15.38 | 15.38 | 700 |
Mar 05, 2024 | 15.31 | 15.76 | 15.30 | 15.59 | 15.59 | 12,847 |
Mar 04, 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 4,960 |
Mar 01, 2024 | 15.08 | 15.08 | 14.95 | 15.02 | 15.02 | 1,925 |
Feb 29, 2024 | 15.16 | 15.26 | 15.10 | 15.10 | 15.10 | 6,504 |
Feb 28, 2024 | 15.07 | 15.25 | 15.07 | 15.25 | 15.25 | 3,057 |
Feb 28, 2024 | 0.217438 Dividend | |||||
Feb 27, 2024 | 15.27 | 15.27 | 15.19 | 15.24 | 15.02 | 900 |
Feb 26, 2024 | 15.35 | 15.39 | 15.33 | 15.33 | 15.11 | 25,400 |
Feb 23, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.13 | 2,523 |
Feb 22, 2024 | 15.34 | 15.44 | 15.34 | 15.44 | 15.22 | 8,230 |
Feb 21, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.12 | 1,000 |
Feb 20, 2024 | 15.44 | 15.44 | 15.32 | 15.32 | 15.10 | 2,605 |
Feb 16, 2024 | 15.32 | 15.44 | 15.31 | 15.44 | 15.22 | 46,200 |
Feb 15, 2024 | 15.35 | 15.35 | 15.21 | 15.25 | 15.03 | 2,500 |
Feb 14, 2024 | 15.33 | 15.33 | 15.20 | 15.20 | 14.98 | 11,450 |
Feb 13, 2024 | 15.37 | 15.37 | 15.31 | 15.32 | 15.10 | 6,541 |
Feb 12, 2024 | 15.30 | 15.30 | 15.28 | 15.28 | 15.06 | 8,053 |
Feb 09, 2024 | 15.31 | 15.33 | 15.30 | 15.30 | 15.08 | 3,103 |
Feb 08, 2024 | 15.51 | 15.52 | 15.41 | 15.41 | 15.19 | 2,298 |
Feb 07, 2024 | 15.50 | 15.50 | 15.35 | 15.50 | 15.28 | 1,000 |
Feb 06, 2024 | 15.55 | 15.55 | 15.30 | 15.46 | 15.24 | 6,087 |
Feb 05, 2024 | 15.46 | 15.60 | 15.46 | 15.58 | 15.36 | 1,400 |
Feb 02, 2024 | 15.38 | 15.79 | 15.33 | 15.79 | 15.56 | 3,561 |
Feb 01, 2024 | 15.45 | 15.68 | 15.39 | 15.65 | 15.43 | 18,022 |
Jan 31, 2024 | 15.36 | 15.45 | 15.23 | 15.23 | 15.01 | 4,513 |
Jan 30, 2024 | 15.30 | 15.30 | 15.25 | 15.30 | 15.08 | 979 |
Jan 29, 2024 | 15.19 | 15.35 | 15.15 | 15.35 | 15.13 | 8,320 |
Jan 26, 2024 | 15.20 | 15.29 | 14.68 | 15.29 | 15.07 | 5,503 |
Jan 25, 2024 | 15.25 | 15.30 | 15.17 | 15.17 | 14.95 | 4,082 |
Jan 24, 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.08 | 3,136 |
Jan 23, 2024 | 15.23 | 15.25 | 15.09 | 15.25 | 15.03 | 32,300 |
Jan 22, 2024 | 15.30 | 15.31 | 15.18 | 15.28 | 15.06 | 6,194 |
Jan 19, 2024 | 15.10 | 15.32 | 14.84 | 15.32 | 15.10 | 13,037 |
Jan 18, 2024 | 14.72 | 15.15 | 14.70 | 15.15 | 14.93 | 3,850 |
Jan 17, 2024 | 14.65 | 14.90 | 14.65 | 14.79 | 14.58 | 4,277 |
Jan 16, 2024 | 14.60 | 14.61 | 14.59 | 14.60 | 14.39 | 1,987 |
Jan 15, 2024 | 14.61 | 14.61 | 14.50 | 14.60 | 14.39 | 14,249 |
Jan 12, 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.34 | 1,700 |
Jan 11, 2024 | 14.78 | 14.78 | 14.48 | 14.48 | 14.27 | 2,400 |
Jan 10, 2024 | 14.52 | 14.90 | 14.48 | 14.90 | 14.69 | 2,047 |
Jan 09, 2024 | 14.50 | 14.50 | 14.40 | 14.45 | 14.24 | 5,919 |
Jan 08, 2024 | 14.31 | 14.50 | 14.31 | 14.40 | 14.19 | 2,475 |
Jan 05, 2024 | 14.31 | 14.37 | 14.29 | 14.37 | 14.16 | 1,808 |
Jan 04, 2024 | 14.23 | 14.25 | 14.20 | 14.23 | 14.03 | 4,625 |
Jan 03, 2024 | 14.18 | 14.20 | 14.12 | 14.20 | 14.00 | 2,994 |
Jan 02, 2024 | 13.90 | 14.13 | 13.90 | 14.13 | 13.93 | 2,700 |
Dec 29, 2023 | 13.75 | 13.91 | 13.75 | 13.91 | 13.71 | 9,468 |
Dec 28, 2023 | 13.64 | 13.65 | 13.64 | 13.64 | 13.45 | 8,800 |
Dec 27, 2023 | 13.71 | 13.71 | 13.55 | 13.55 | 13.36 | 4,900 |
Dec 22, 2023 | 13.84 | 13.84 | 13.61 | 13.64 | 13.45 | 3,524 |
Dec 21, 2023 | 13.46 | 13.60 | 13.46 | 13.55 | 13.36 | 6,300 |
Dec 20, 2023 | 13.30 | 13.44 | 13.30 | 13.44 | 13.25 | 3,750 |
Dec 19, 2023 | 13.26 | 13.45 | 13.26 | 13.30 | 13.11 | 7,965 |
Dec 18, 2023 | 13.70 | 13.75 | 13.29 | 13.32 | 13.13 | 16,889 |
Dec 15, 2023 | 13.65 | 13.65 | 13.44 | 13.60 | 13.41 | 8,939 |
Dec 14, 2023 | 13.48 | 13.71 | 13.48 | 13.70 | 13.50 | 26,095 |
Dec 13, 2023 | 13.20 | 13.60 | 13.15 | 13.60 | 13.41 | 38,703 |
Dec 12, 2023 | 13.31 | 13.44 | 13.25 | 13.25 | 13.06 | 6,655 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |