Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.25 | 15.38 | 15.09 | 15.24 | 15.24 | 477,971 |
May 01, 2024 | 15.22 | 15.33 | 14.96 | 15.12 | 15.12 | 1,403,500 |
Apr 30, 2024 | 15.75 | 15.75 | 15.27 | 15.39 | 15.39 | 830,100 |
Apr 29, 2024 | 15.43 | 15.83 | 15.36 | 15.82 | 15.82 | 1,038,500 |
Apr 29, 2024 | 0.11 Dividend | |||||
Apr 26, 2024 | 15.49 | 15.68 | 15.41 | 15.45 | 15.34 | 873,300 |
Apr 25, 2024 | 15.51 | 15.65 | 15.43 | 15.49 | 15.38 | 937,200 |
Apr 24, 2024 | 15.25 | 15.59 | 15.25 | 15.57 | 15.46 | 805,500 |
Apr 23, 2024 | 14.96 | 15.35 | 14.90 | 15.30 | 15.19 | 1,102,300 |
Apr 22, 2024 | 14.99 | 15.09 | 14.79 | 15.02 | 14.91 | 790,000 |
Apr 19, 2024 | 14.85 | 15.05 | 14.78 | 15.00 | 14.89 | 473,500 |
Apr 18, 2024 | 14.95 | 15.00 | 14.76 | 14.82 | 14.71 | 416,900 |
Apr 17, 2024 | 14.71 | 15.09 | 14.66 | 14.94 | 14.83 | 1,053,500 |
Apr 16, 2024 | 15.09 | 15.13 | 14.66 | 14.68 | 14.58 | 1,070,700 |
Apr 15, 2024 | 15.11 | 15.23 | 15.03 | 15.09 | 14.98 | 556,900 |
Apr 12, 2024 | 15.22 | 15.36 | 15.07 | 15.19 | 15.08 | 463,300 |
Apr 11, 2024 | 15.37 | 15.38 | 15.15 | 15.23 | 15.12 | 727,000 |
Apr 10, 2024 | 15.27 | 15.62 | 15.26 | 15.44 | 15.33 | 665,000 |
Apr 09, 2024 | 15.64 | 15.64 | 15.15 | 15.30 | 15.19 | 860,100 |
Apr 08, 2024 | 15.38 | 15.68 | 15.32 | 15.67 | 15.56 | 543,600 |
Apr 05, 2024 | 15.43 | 15.44 | 15.31 | 15.39 | 15.28 | 361,100 |
Apr 04, 2024 | 15.30 | 15.38 | 15.12 | 15.37 | 15.26 | 502,800 |
Apr 03, 2024 | 15.15 | 15.36 | 15.08 | 15.29 | 15.18 | 667,700 |
Apr 02, 2024 | 15.15 | 15.24 | 14.93 | 15.04 | 14.93 | 544,500 |
Apr 01, 2024 | 15.01 | 15.15 | 14.84 | 15.11 | 15.00 | 925,600 |
Mar 28, 2024 | 15.00 | 15.05 | 14.77 | 14.93 | 14.82 | 501,400 |
Mar 27, 2024 | 14.67 | 14.94 | 14.62 | 14.91 | 14.80 | 937,600 |
Mar 27, 2024 | 0.11 Dividend | |||||
Mar 26, 2024 | 14.87 | 14.92 | 14.70 | 14.78 | 14.57 | 1,114,300 |
Mar 25, 2024 | 14.65 | 14.89 | 14.51 | 14.86 | 14.64 | 996,500 |
Mar 22, 2024 | 14.73 | 14.81 | 14.48 | 14.60 | 14.39 | 598,900 |
Mar 21, 2024 | 14.55 | 14.80 | 14.55 | 14.73 | 14.52 | 664,900 |
Mar 20, 2024 | 14.40 | 14.58 | 14.35 | 14.53 | 14.32 | 551,400 |
Mar 19, 2024 | 14.41 | 14.67 | 14.40 | 14.50 | 14.29 | 633,900 |
Mar 18, 2024 | 14.39 | 14.44 | 14.21 | 14.42 | 14.21 | 485,700 |
Mar 15, 2024 | 14.26 | 14.41 | 14.21 | 14.28 | 14.07 | 1,329,000 |
Mar 14, 2024 | 14.23 | 14.25 | 14.09 | 14.21 | 14.00 | 577,500 |
Mar 13, 2024 | 14.14 | 14.29 | 13.99 | 14.20 | 13.99 | 888,000 |
Mar 12, 2024 | 14.17 | 14.17 | 13.80 | 14.06 | 13.86 | 1,268,600 |
Mar 11, 2024 | 14.88 | 15.05 | 14.16 | 14.21 | 14.00 | 1,734,300 |
Mar 08, 2024 | 14.68 | 14.88 | 14.44 | 14.84 | 14.62 | 1,175,900 |
Mar 07, 2024 | 14.69 | 14.92 | 14.59 | 14.74 | 14.53 | 822,300 |
Mar 06, 2024 | 14.78 | 14.88 | 14.55 | 14.69 | 14.48 | 868,700 |
Mar 05, 2024 | 14.60 | 14.85 | 14.59 | 14.66 | 14.45 | 884,900 |
Mar 04, 2024 | 14.47 | 14.67 | 14.42 | 14.56 | 14.35 | 878,200 |
Mar 01, 2024 | 14.09 | 14.48 | 13.98 | 14.38 | 14.17 | 960,000 |
Feb 29, 2024 | 14.18 | 14.32 | 14.04 | 14.09 | 13.89 | 1,536,400 |
Feb 28, 2024 | 14.43 | 14.43 | 14.08 | 14.12 | 13.92 | 808,300 |
Feb 28, 2024 | 0.11 Dividend | |||||
Feb 27, 2024 | 14.33 | 14.54 | 14.23 | 14.39 | 14.07 | 1,129,900 |
Feb 26, 2024 | 13.92 | 14.32 | 13.91 | 14.29 | 13.98 | 865,400 |
Feb 23, 2024 | 13.90 | 13.96 | 13.73 | 13.92 | 13.61 | 602,300 |
Feb 22, 2024 | 13.87 | 14.05 | 13.80 | 14.02 | 13.71 | 724,100 |
Feb 21, 2024 | 13.50 | 14.10 | 13.47 | 13.97 | 13.66 | 1,235,500 |
Feb 20, 2024 | 13.47 | 13.55 | 13.24 | 13.37 | 13.08 | 543,000 |
Feb 16, 2024 | 13.06 | 13.48 | 12.99 | 13.47 | 13.17 | 926,400 |
Feb 15, 2024 | 12.66 | 13.15 | 12.66 | 13.08 | 12.79 | 979,600 |
Feb 14, 2024 | 12.94 | 12.97 | 12.67 | 12.70 | 12.42 | 626,100 |
Feb 13, 2024 | 13.05 | 13.05 | 12.75 | 12.88 | 12.60 | 531,400 |
Feb 12, 2024 | 12.75 | 13.03 | 12.75 | 12.95 | 12.66 | 730,800 |
Feb 09, 2024 | 12.95 | 12.95 | 12.71 | 12.75 | 12.47 | 428,100 |
Feb 08, 2024 | 12.65 | 13.04 | 12.61 | 12.91 | 12.63 | 640,300 |
Feb 07, 2024 | 12.61 | 12.74 | 12.50 | 12.73 | 12.45 | 759,900 |
Feb 06, 2024 | 12.68 | 12.70 | 12.48 | 12.64 | 12.36 | 1,063,800 |
Feb 05, 2024 | 12.68 | 12.73 | 12.41 | 12.72 | 12.44 | 774,100 |
Feb 02, 2024 | 12.76 | 12.87 | 12.68 | 12.79 | 12.51 | 721,600 |
Feb 01, 2024 | 13.04 | 13.11 | 12.76 | 12.89 | 12.61 | 765,800 |
Jan 31, 2024 | 13.09 | 13.09 | 12.92 | 12.97 | 12.68 | 503,200 |
Jan 30, 2024 | 12.92 | 13.06 | 12.88 | 13.03 | 12.74 | 404,300 |
Jan 30, 2024 | 0.11 Dividend | |||||
Jan 29, 2024 | 13.19 | 13.23 | 12.95 | 13.05 | 12.65 | 863,900 |
Jan 26, 2024 | 13.25 | 13.28 | 13.06 | 13.22 | 12.82 | 782,200 |
Jan 25, 2024 | 13.26 | 13.30 | 13.06 | 13.18 | 12.78 | 384,600 |
Jan 24, 2024 | 13.03 | 13.21 | 12.95 | 13.10 | 12.70 | 575,300 |
Jan 23, 2024 | 12.78 | 13.01 | 12.78 | 12.97 | 12.58 | 954,200 |
Jan 22, 2024 | 12.77 | 12.90 | 12.67 | 12.89 | 12.50 | 1,060,300 |
Jan 19, 2024 | 12.90 | 12.98 | 12.77 | 12.87 | 12.48 | 863,900 |
Jan 18, 2024 | 13.09 | 13.09 | 12.85 | 12.96 | 12.57 | 648,700 |
Jan 17, 2024 | 13.03 | 13.08 | 12.85 | 13.08 | 12.68 | 639,800 |
Jan 16, 2024 | 13.50 | 13.51 | 13.11 | 13.12 | 12.72 | 840,800 |
Jan 15, 2024 | 13.40 | 13.59 | 13.40 | 13.52 | 13.11 | 622,700 |
Jan 12, 2024 | 13.45 | 13.60 | 13.28 | 13.52 | 13.11 | 934,600 |
Jan 11, 2024 | 13.16 | 13.32 | 13.05 | 13.29 | 12.89 | 751,300 |
Jan 10, 2024 | 13.10 | 13.24 | 13.01 | 13.08 | 12.68 | 799,300 |
Jan 09, 2024 | 13.04 | 13.27 | 12.92 | 13.12 | 12.72 | 973,200 |
Jan 08, 2024 | 12.73 | 13.02 | 12.65 | 12.97 | 12.58 | 803,800 |
Jan 05, 2024 | 12.75 | 13.02 | 12.65 | 12.96 | 12.57 | 862,700 |
Jan 04, 2024 | 12.79 | 12.79 | 12.54 | 12.65 | 12.27 | 632,200 |
Jan 03, 2024 | 12.14 | 12.68 | 12.01 | 12.63 | 12.25 | 1,027,900 |
Jan 02, 2024 | 12.11 | 12.22 | 12.00 | 12.04 | 11.68 | 648,200 |
Dec 29, 2023 | 12.03 | 12.12 | 11.95 | 12.04 | 11.68 | 417,900 |
Dec 28, 2023 | 12.28 | 12.28 | 11.97 | 11.97 | 11.61 | 1,052,200 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 12.32 | 12.51 | 12.29 | 12.37 | 11.89 | 573,800 |
Dec 22, 2023 | 12.44 | 12.45 | 12.16 | 12.25 | 11.77 | 862,800 |
Dec 21, 2023 | 12.22 | 12.47 | 12.20 | 12.44 | 11.96 | 1,126,400 |
Dec 20, 2023 | 12.28 | 12.44 | 12.15 | 12.16 | 11.69 | 1,427,300 |
Dec 19, 2023 | 12.09 | 12.25 | 11.99 | 12.24 | 11.76 | 803,300 |
Dec 18, 2023 | 12.23 | 12.38 | 12.02 | 12.10 | 11.63 | 781,800 |
Dec 15, 2023 | 12.15 | 12.19 | 11.92 | 12.01 | 11.54 | 1,788,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |