Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.13 | 14.13 | 14.00 | 14.01 | 14.01 | 11,217 |
Apr 30, 2024 | 14.51 | 14.60 | 14.25 | 14.28 | 14.28 | 51,061 |
Apr 29, 2024 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | 29,053 |
Apr 26, 2024 | 14.45 | 14.49 | 14.34 | 14.44 | 14.44 | 49,208 |
Apr 25, 2024 | 14.23 | 14.32 | 14.09 | 14.30 | 14.30 | 14,237 |
Apr 24, 2024 | 14.34 | 14.35 | 14.22 | 14.30 | 14.30 | 33,453 |
Apr 23, 2024 | 13.97 | 14.29 | 13.97 | 14.27 | 14.27 | 46,246 |
Apr 22, 2024 | 13.88 | 14.04 | 13.85 | 13.95 | 13.95 | 63,938 |
Apr 19, 2024 | 14.16 | 14.16 | 13.80 | 13.87 | 13.87 | 84,758 |
Apr 18, 2024 | 14.11 | 14.29 | 14.11 | 14.13 | 14.13 | 30,261 |
Apr 17, 2024 | 14.34 | 14.34 | 14.16 | 14.17 | 14.17 | 12,921 |
Apr 16, 2024 | 14.21 | 14.32 | 14.16 | 14.25 | 14.25 | 28,312 |
Apr 15, 2024 | 14.72 | 14.72 | 14.30 | 14.34 | 14.34 | 46,785 |
Apr 12, 2024 | 14.94 | 14.94 | 14.54 | 14.60 | 14.60 | 11,533 |
Apr 11, 2024 | 14.94 | 14.95 | 14.76 | 14.91 | 14.91 | 11,147 |
Apr 10, 2024 | 14.91 | 15.00 | 14.69 | 14.85 | 14.85 | 45,959 |
Apr 09, 2024 | 15.08 | 15.29 | 15.06 | 15.21 | 15.21 | 31,808 |
Apr 08, 2024 | 15.11 | 15.19 | 15.03 | 15.07 | 15.07 | 27,765 |
Apr 05, 2024 | 15.21 | 15.21 | 15.03 | 15.11 | 15.11 | 42,101 |
Apr 04, 2024 | 15.62 | 15.62 | 15.18 | 15.18 | 15.18 | 12,620 |
Apr 03, 2024 | 15.18 | 15.40 | 15.17 | 15.36 | 15.36 | 73,647 |
Apr 02, 2024 | 15.52 | 15.52 | 15.20 | 15.35 | 15.35 | 19,217 |
Apr 01, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Mar 28, 2024 | 15.58 | 15.75 | 15.51 | 15.55 | 15.55 | 25,450 |
Mar 27, 2024 | 15.40 | 15.66 | 15.37 | 15.57 | 15.57 | 17,897 |
Mar 26, 2024 | 15.63 | 15.63 | 15.35 | 15.35 | 15.35 | 24,593 |
Mar 25, 2024 | 15.46 | 15.74 | 15.46 | 15.50 | 15.50 | 27,379 |
Mar 22, 2024 | 15.54 | 15.57 | 15.40 | 15.48 | 15.48 | 18,197 |
Mar 21, 2024 | 15.64 | 15.64 | 15.50 | 15.51 | 15.51 | 32,744 |
Mar 20, 2024 | 15.30 | 15.58 | 15.15 | 15.42 | 15.42 | 72,779 |
Mar 19, 2024 | 15.50 | 15.60 | 15.21 | 15.37 | 15.37 | 48,698 |
Mar 18, 2024 | 15.72 | 15.94 | 15.52 | 15.63 | 15.63 | 40,134 |
Mar 15, 2024 | 15.72 | 15.72 | 15.57 | 15.60 | 15.60 | 24,761 |
Mar 14, 2024 | 15.91 | 15.91 | 15.70 | 15.80 | 15.80 | 15,857 |
Mar 13, 2024 | 15.92 | 16.06 | 15.91 | 15.95 | 15.95 | 34,947 |
Mar 12, 2024 | 16.10 | 16.12 | 15.88 | 16.08 | 16.08 | 23,840 |
Mar 11, 2024 | 16.00 | 16.16 | 15.85 | 15.99 | 15.99 | 39,788 |
Mar 08, 2024 | 16.16 | 16.36 | 16.00 | 16.07 | 16.07 | 63,450 |
Mar 07, 2024 | 16.09 | 16.10 | 15.95 | 16.04 | 16.04 | 42,655 |
Mar 06, 2024 | 15.94 | 16.00 | 15.73 | 15.94 | 15.94 | 48,736 |
Mar 05, 2024 | 15.80 | 15.87 | 15.60 | 15.73 | 15.73 | 36,658 |
Mar 04, 2024 | 15.72 | 16.00 | 15.70 | 15.89 | 15.89 | 79,717 |
Mar 01, 2024 | 15.44 | 15.71 | 15.31 | 15.66 | 15.66 | 51,795 |
Feb 29, 2024 | 15.45 | 15.52 | 15.33 | 15.34 | 15.34 | 83,313 |
Feb 28, 2024 | 15.00 | 15.29 | 14.95 | 15.13 | 15.13 | 59,736 |
Feb 27, 2024 | 15.17 | 15.17 | 14.88 | 15.04 | 15.04 | 11,130 |
Feb 26, 2024 | 15.27 | 15.27 | 15.01 | 15.09 | 15.09 | 35,510 |
Feb 23, 2024 | 15.33 | 15.33 | 15.09 | 15.20 | 15.20 | 15,369 |
Feb 22, 2024 | 15.02 | 15.29 | 15.02 | 15.27 | 15.27 | 34,254 |
Feb 21, 2024 | 14.74 | 14.80 | 14.63 | 14.77 | 14.77 | 10,991 |
Feb 20, 2024 | 15.00 | 15.00 | 14.65 | 14.85 | 14.85 | 19,878 |
Feb 16, 2024 | 15.20 | 15.20 | 14.81 | 14.87 | 14.87 | 100,774 |
Feb 15, 2024 | 14.97 | 15.23 | 14.85 | 15.21 | 15.21 | 44,285 |
Feb 14, 2024 | 14.74 | 14.83 | 14.64 | 14.83 | 14.83 | 7,791 |
Feb 13, 2024 | 14.68 | 14.68 | 14.46 | 14.59 | 14.59 | 12,728 |
Feb 12, 2024 | 14.94 | 15.10 | 14.94 | 14.95 | 14.95 | 39,243 |
Feb 09, 2024 | 14.84 | 14.89 | 14.70 | 14.89 | 14.89 | 11,038 |
Feb 08, 2024 | 14.71 | 14.85 | 14.64 | 14.77 | 14.77 | 26,759 |
Feb 07, 2024 | 14.78 | 14.78 | 14.56 | 14.68 | 14.68 | 22,024 |
Feb 06, 2024 | 14.63 | 14.63 | 14.46 | 14.63 | 14.63 | 39,556 |
Feb 05, 2024 | 14.58 | 14.58 | 14.34 | 14.47 | 14.47 | 20,637 |
Feb 02, 2024 | 14.66 | 14.66 | 14.38 | 14.59 | 14.59 | 12,368 |
Feb 01, 2024 | 14.63 | 14.70 | 14.46 | 14.70 | 14.70 | 14,119 |
Jan 31, 2024 | 14.70 | 14.70 | 14.46 | 14.50 | 14.50 | 18,332 |
Jan 30, 2024 | 14.79 | 14.79 | 14.60 | 14.61 | 14.61 | 14,335 |
Jan 29, 2024 | 14.59 | 14.74 | 14.53 | 14.74 | 14.74 | 18,675 |
Jan 26, 2024 | 14.62 | 14.64 | 14.54 | 14.57 | 14.57 | 11,623 |
Jan 25, 2024 | 14.66 | 14.77 | 14.64 | 14.70 | 14.70 | 7,263 |
Jan 24, 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 14.48 | 37,654 |
Jan 23, 2024 | 14.59 | 14.59 | 14.40 | 14.50 | 14.50 | 68,791 |
Jan 22, 2024 | 14.47 | 14.58 | 14.43 | 14.48 | 14.48 | 7,425 |
Jan 19, 2024 | 14.17 | 14.40 | 14.15 | 14.40 | 14.40 | 11,458 |
Jan 18, 2024 | 14.15 | 14.15 | 14.00 | 14.11 | 14.11 | 7,291 |
Jan 17, 2024 | 14.25 | 14.25 | 14.01 | 14.09 | 14.09 | 12,574 |
Jan 16, 2024 | 14.29 | 14.48 | 14.29 | 14.31 | 14.31 | 11,859 |
Jan 12, 2024 | 14.42 | 14.47 | 14.38 | 14.39 | 14.39 | 8,974 |
Jan 11, 2024 | 14.33 | 14.42 | 14.20 | 14.31 | 14.31 | 13,535 |
Jan 10, 2024 | 14.35 | 14.38 | 14.25 | 14.34 | 14.34 | 12,483 |
Jan 09, 2024 | 14.34 | 14.42 | 14.33 | 14.35 | 14.35 | 15,863 |
Jan 08, 2024 | 14.25 | 14.49 | 14.23 | 14.47 | 14.47 | 60,754 |
Jan 05, 2024 | 14.30 | 14.40 | 14.22 | 14.23 | 14.23 | 11,936 |
Jan 04, 2024 | 14.25 | 14.42 | 14.23 | 14.27 | 14.27 | 23,085 |
Jan 03, 2024 | 14.43 | 14.44 | 14.29 | 14.32 | 14.32 | 9,124 |
Jan 02, 2024 | 14.58 | 14.61 | 14.52 | 14.56 | 14.56 | 9,875 |
Dec 29, 2023 | 14.76 | 14.78 | 14.65 | 14.66 | 14.66 | 10,738 |
Dec 28, 2023 | 14.67 | 14.78 | 14.67 | 14.71 | 14.71 | 15,783 |
Dec 28, 2023 | 0.09625 Dividend | |||||
Dec 27, 2023 | 14.67 | 14.76 | 14.66 | 14.73 | 14.63 | 8,827 |
Dec 26, 2023 | 14.54 | 14.72 | 14.54 | 14.67 | 14.57 | 10,421 |
Dec 22, 2023 | 14.59 | 14.65 | 14.50 | 14.55 | 14.45 | 12,753 |
Dec 21, 2023 | 14.45 | 14.51 | 14.38 | 14.51 | 14.42 | 17,824 |
Dec 20, 2023 | 14.49 | 14.58 | 14.30 | 14.32 | 14.23 | 25,292 |
Dec 19, 2023 | 14.51 | 14.56 | 14.46 | 14.53 | 14.44 | 23,639 |
Dec 18, 2023 | 14.51 | 14.51 | 14.34 | 14.36 | 14.27 | 44,594 |
Dec 15, 2023 | 14.50 | 14.50 | 14.32 | 14.42 | 14.32 | 35,952 |
Dec 14, 2023 | 14.61 | 14.86 | 14.48 | 14.52 | 14.43 | 18,519 |
Dec 13, 2023 | 14.19 | 14.46 | 14.08 | 14.40 | 14.31 | 18,489 |
Dec 12, 2023 | 14.03 | 14.13 | 14.00 | 14.10 | 14.01 | 34,790 |
Dec 11, 2023 | 14.16 | 14.16 | 14.03 | 14.15 | 14.06 | 5,122 |
Dec 08, 2023 | 14.18 | 14.20 | 14.01 | 14.12 | 14.03 | 51,506 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |