Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.90 | 15.98 | 15.83 | 15.86 | 15.86 | 1,587 |
Apr 29, 2024 | 16.10 | 16.11 | 15.99 | 16.01 | 16.01 | 9,400 |
Apr 26, 2024 | 15.97 | 16.12 | 15.93 | 16.12 | 16.12 | 21,600 |
Apr 25, 2024 | 15.49 | 15.79 | 15.46 | 15.79 | 15.79 | 8,000 |
Apr 24, 2024 | 15.01 | 15.53 | 15.01 | 15.38 | 15.38 | 22,900 |
Apr 23, 2024 | 15.43 | 15.45 | 15.38 | 15.38 | 15.38 | 11,800 |
Apr 22, 2024 | 15.43 | 15.50 | 15.24 | 15.40 | 15.40 | 11,200 |
Apr 19, 2024 | 15.55 | 15.75 | 15.55 | 15.73 | 15.73 | 12,500 |
Apr 18, 2024 | 14.80 | 15.55 | 14.80 | 15.55 | 15.55 | 18,400 |
Apr 17, 2024 | 15.51 | 15.51 | 15.30 | 15.30 | 15.30 | 11,800 |
Apr 16, 2024 | 15.20 | 15.43 | 15.20 | 15.40 | 15.40 | 12,100 |
Apr 15, 2024 | 15.25 | 15.39 | 15.25 | 15.27 | 15.27 | 10,400 |
Apr 12, 2024 | 15.49 | 15.75 | 15.25 | 15.25 | 15.25 | 13,500 |
Apr 11, 2024 | 14.50 | 15.36 | 14.50 | 15.36 | 15.36 | 20,800 |
Apr 10, 2024 | 14.95 | 15.05 | 14.95 | 15.02 | 15.02 | 10,300 |
Apr 09, 2024 | 15.20 | 15.20 | 15.00 | 15.19 | 15.19 | 12,700 |
Apr 08, 2024 | 14.29 | 15.25 | 14.29 | 14.92 | 14.92 | 14,500 |
Apr 05, 2024 | 15.20 | 15.29 | 15.06 | 15.24 | 15.24 | 11,400 |
Apr 04, 2024 | 15.56 | 15.57 | 15.22 | 15.22 | 15.22 | 6,100 |
Apr 03, 2024 | 15.42 | 15.60 | 15.42 | 15.54 | 15.54 | 6,300 |
Apr 02, 2024 | 15.21 | 15.42 | 15.21 | 15.42 | 15.42 | 9,600 |
Apr 01, 2024 | 14.35 | 15.32 | 14.35 | 15.23 | 15.23 | 13,400 |
Mar 28, 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 15.16 | 10,200 |
Mar 27, 2024 | 15.02 | 15.07 | 14.90 | 15.07 | 15.07 | 19,600 |
Mar 26, 2024 | 15.16 | 15.16 | 14.85 | 14.85 | 14.85 | 12,600 |
Mar 25, 2024 | 15.11 | 15.15 | 15.11 | 15.11 | 15.11 | 5,900 |
Mar 22, 2024 | 15.20 | 15.20 | 15.06 | 15.09 | 15.09 | 14,800 |
Mar 21, 2024 | 15.25 | 15.34 | 15.21 | 15.34 | 15.34 | 12,700 |
Mar 20, 2024 | 15.04 | 15.31 | 15.00 | 15.31 | 15.31 | 3,800 |
Mar 19, 2024 | 14.85 | 15.16 | 14.83 | 15.14 | 15.14 | 8,400 |
Mar 18, 2024 | 15.07 | 15.25 | 15.07 | 15.08 | 15.08 | 8,300 |
Mar 15, 2024 | 14.86 | 15.19 | 14.86 | 15.13 | 15.13 | 7,400 |
Mar 15, 2024 | 0.059 Dividend | |||||
Mar 14, 2024 | 15.06 | 15.09 | 14.81 | 14.81 | 14.75 | 6,600 |
Mar 13, 2024 | 14.96 | 15.15 | 14.89 | 15.08 | 15.02 | 12,000 |
Mar 12, 2024 | 13.47 | 15.75 | 13.47 | 15.25 | 15.19 | 14,900 |
Mar 11, 2024 | 13.99 | 14.20 | 13.99 | 14.16 | 14.10 | 15,200 |
Mar 08, 2024 | 14.24 | 14.24 | 13.97 | 13.99 | 13.93 | 6,400 |
Mar 07, 2024 | 14.25 | 14.34 | 14.09 | 14.10 | 14.04 | 11,100 |
Mar 06, 2024 | 13.93 | 14.23 | 13.90 | 14.23 | 14.17 | 15,400 |
Mar 05, 2024 | 13.61 | 13.74 | 13.61 | 13.69 | 13.64 | 13,900 |
Mar 04, 2024 | 13.48 | 13.61 | 13.44 | 13.61 | 13.56 | 57,400 |
Mar 01, 2024 | 13.11 | 13.51 | 13.11 | 13.30 | 13.25 | 15,600 |
Feb 29, 2024 | 12.72 | 13.15 | 12.70 | 13.15 | 13.10 | 15,300 |
Feb 28, 2024 | 12.53 | 12.74 | 12.53 | 12.65 | 12.60 | 11,300 |
Feb 27, 2024 | 12.54 | 12.69 | 12.46 | 12.69 | 12.64 | 14,700 |
Feb 26, 2024 | 12.48 | 12.63 | 12.46 | 12.54 | 12.49 | 21,600 |
Feb 23, 2024 | 12.40 | 12.66 | 12.40 | 12.62 | 12.57 | 34,500 |
Feb 22, 2024 | 12.84 | 12.84 | 12.43 | 12.43 | 12.38 | 24,000 |
Feb 21, 2024 | 12.11 | 12.56 | 12.11 | 12.55 | 12.50 | 19,700 |
Feb 20, 2024 | 12.73 | 12.81 | 12.54 | 12.73 | 12.68 | 33,200 |
Feb 16, 2024 | 12.36 | 12.85 | 12.36 | 12.73 | 12.68 | 17,500 |
Feb 15, 2024 | 12.22 | 12.41 | 12.22 | 12.36 | 12.31 | 23,100 |
Feb 14, 2024 | 12.00 | 12.35 | 12.00 | 12.18 | 12.13 | 62,400 |
Feb 13, 2024 | 12.38 | 12.38 | 11.89 | 12.02 | 11.97 | 14,800 |
Feb 12, 2024 | 12.08 | 12.46 | 12.08 | 12.43 | 12.38 | 37,300 |
Feb 09, 2024 | 12.29 | 12.40 | 12.19 | 12.19 | 12.14 | 49,000 |
Feb 08, 2024 | 12.25 | 12.47 | 12.25 | 12.34 | 12.29 | 107,600 |
Feb 07, 2024 | 12.60 | 12.66 | 12.50 | 12.50 | 12.45 | 70,500 |
Feb 06, 2024 | 12.77 | 12.86 | 12.64 | 12.65 | 12.60 | 45,700 |
Feb 05, 2024 | 12.88 | 12.98 | 12.76 | 12.79 | 12.74 | 22,600 |
Feb 02, 2024 | 13.17 | 13.17 | 12.89 | 12.98 | 12.93 | 46,800 |
Feb 01, 2024 | 13.20 | 13.33 | 13.20 | 13.30 | 13.25 | 9,700 |
Jan 31, 2024 | 13.43 | 13.60 | 13.22 | 13.22 | 13.17 | 16,200 |
Jan 30, 2024 | 13.42 | 13.50 | 13.32 | 13.49 | 13.44 | 27,600 |
Jan 29, 2024 | 13.32 | 13.59 | 13.32 | 13.56 | 13.51 | 29,000 |
Jan 26, 2024 | 13.40 | 13.56 | 13.26 | 13.36 | 13.31 | 12,900 |
Jan 25, 2024 | 13.60 | 13.62 | 13.29 | 13.36 | 13.31 | 16,800 |
Jan 24, 2024 | 13.50 | 14.03 | 13.50 | 13.60 | 13.55 | 25,100 |
Jan 23, 2024 | 13.56 | 14.00 | 13.50 | 13.91 | 13.85 | 32,500 |
Jan 22, 2024 | 13.61 | 13.79 | 13.61 | 13.74 | 13.69 | 26,000 |
Jan 19, 2024 | 13.86 | 13.86 | 13.76 | 13.83 | 13.77 | 18,800 |
Jan 18, 2024 | 13.61 | 13.88 | 13.61 | 13.83 | 13.77 | 8,100 |
Jan 17, 2024 | 13.51 | 13.89 | 13.51 | 13.67 | 13.62 | 30,600 |
Jan 16, 2024 | 13.89 | 13.95 | 13.75 | 13.95 | 13.89 | 23,600 |
Jan 12, 2024 | 13.83 | 13.96 | 13.78 | 13.85 | 13.79 | 20,000 |
Jan 11, 2024 | 13.66 | 13.73 | 13.62 | 13.73 | 13.68 | 13,500 |
Jan 10, 2024 | 13.48 | 13.84 | 13.48 | 13.66 | 13.61 | 22,300 |
Jan 09, 2024 | 13.49 | 13.57 | 13.42 | 13.55 | 13.50 | 21,800 |
Jan 08, 2024 | 13.34 | 13.71 | 13.34 | 13.57 | 13.52 | 34,400 |
Jan 05, 2024 | 13.54 | 13.70 | 13.37 | 13.46 | 13.41 | 30,000 |
Jan 04, 2024 | 13.62 | 13.69 | 13.59 | 13.65 | 13.60 | 8,600 |
Jan 03, 2024 | 13.78 | 13.78 | 13.53 | 13.62 | 13.57 | 11,300 |
Jan 02, 2024 | 14.03 | 14.03 | 13.56 | 13.68 | 13.63 | 35,300 |
Dec 29, 2023 | 13.85 | 14.05 | 13.85 | 13.95 | 13.89 | 13,900 |
Dec 28, 2023 | 14.17 | 14.24 | 14.00 | 14.05 | 13.99 | 16,900 |
Dec 27, 2023 | 13.93 | 14.21 | 13.93 | 14.17 | 14.11 | 33,400 |
Dec 26, 2023 | 14.06 | 14.15 | 14.00 | 14.09 | 14.03 | 25,400 |
Dec 22, 2023 | 14.00 | 14.21 | 14.00 | 14.20 | 14.14 | 14,000 |
Dec 21, 2023 | 13.84 | 14.09 | 13.84 | 14.00 | 13.94 | 24,400 |
Dec 20, 2023 | 14.10 | 14.10 | 13.81 | 13.81 | 13.75 | 25,600 |
Dec 19, 2023 | 13.98 | 14.18 | 13.98 | 14.08 | 14.02 | 28,600 |
Dec 18, 2023 | 14.07 | 14.10 | 13.84 | 13.87 | 13.81 | 14,200 |
Dec 15, 2023 | 13.89 | 14.18 | 13.89 | 14.00 | 13.94 | 19,200 |
Dec 14, 2023 | 13.95 | 14.08 | 13.86 | 13.97 | 13.91 | 20,900 |
Dec 13, 2023 | 13.47 | 13.88 | 13.35 | 13.87 | 13.81 | 27,800 |
Dec 12, 2023 | 13.85 | 13.85 | 13.40 | 13.46 | 13.41 | 21,700 |
Dec 11, 2023 | 13.84 | 14.07 | 13.84 | 14.07 | 14.01 | 20,400 |
Dec 08, 2023 | 13.65 | 14.21 | 13.65 | 14.03 | 13.97 | 22,900 |
Dec 07, 2023 | 13.83 | 13.83 | 13.62 | 13.67 | 13.62 | 27,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |