Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.91 | 14.91 | 14.55 | 14.55 | 14.55 | 8,700 |
Apr 29, 2024 | 14.51 | 14.96 | 14.51 | 14.81 | 14.81 | 8,600 |
Apr 26, 2024 | 14.50 | 14.90 | 14.50 | 14.64 | 14.64 | 6,500 |
Apr 25, 2024 | 14.42 | 14.50 | 14.25 | 14.49 | 14.49 | 12,400 |
Apr 24, 2024 | 14.55 | 14.60 | 14.35 | 14.48 | 14.48 | 3,900 |
Apr 23, 2024 | 14.68 | 14.68 | 14.45 | 14.55 | 14.55 | 3,000 |
Apr 22, 2024 | 14.08 | 14.53 | 14.08 | 14.52 | 14.52 | 15,200 |
Apr 19, 2024 | 14.12 | 14.29 | 14.11 | 14.11 | 14.11 | 19,900 |
Apr 18, 2024 | 14.58 | 14.59 | 14.27 | 14.30 | 14.30 | 6,200 |
Apr 17, 2024 | 14.58 | 14.65 | 14.45 | 14.48 | 14.48 | 8,700 |
Apr 16, 2024 | 14.19 | 14.59 | 14.15 | 14.45 | 14.45 | 8,600 |
Apr 15, 2024 | 14.70 | 14.70 | 14.18 | 14.18 | 14.18 | 14,500 |
Apr 12, 2024 | 14.94 | 14.94 | 14.75 | 14.77 | 14.77 | 11,500 |
Apr 11, 2024 | 15.05 | 15.07 | 14.70 | 14.82 | 14.82 | 7,900 |
Apr 10, 2024 | 15.38 | 15.62 | 14.87 | 15.05 | 15.05 | 16,900 |
Apr 09, 2024 | 15.57 | 15.70 | 15.53 | 15.55 | 15.55 | 13,700 |
Apr 08, 2024 | 15.50 | 15.74 | 15.43 | 15.65 | 15.65 | 9,000 |
Apr 05, 2024 | 15.60 | 15.97 | 15.55 | 15.55 | 15.55 | 21,100 |
Apr 04, 2024 | 15.82 | 15.82 | 15.68 | 15.73 | 15.73 | 17,100 |
Apr 03, 2024 | 15.84 | 15.91 | 15.68 | 15.80 | 15.80 | 14,800 |
Apr 02, 2024 | 15.99 | 15.99 | 15.75 | 15.87 | 15.87 | 31,700 |
Apr 01, 2024 | 15.61 | 15.85 | 15.39 | 15.85 | 15.85 | 20,500 |
Mar 28, 2024 | 15.15 | 15.75 | 14.98 | 15.75 | 15.75 | 167,300 |
Mar 27, 2024 | 14.81 | 15.19 | 14.70 | 15.14 | 15.14 | 37,800 |
Mar 26, 2024 | 14.68 | 14.77 | 14.46 | 14.70 | 14.70 | 39,100 |
Mar 25, 2024 | 14.46 | 14.60 | 14.40 | 14.59 | 14.59 | 92,200 |
Mar 22, 2024 | 14.56 | 14.64 | 14.36 | 14.46 | 14.46 | 26,900 |
Mar 21, 2024 | 14.38 | 14.65 | 14.27 | 14.47 | 14.47 | 37,100 |
Mar 20, 2024 | 14.47 | 14.49 | 14.26 | 14.40 | 14.40 | 31,900 |
Mar 19, 2024 | 14.23 | 14.54 | 14.21 | 14.41 | 14.41 | 31,000 |
Mar 18, 2024 | 14.20 | 14.48 | 14.16 | 14.26 | 14.26 | 27,800 |
Mar 15, 2024 | 14.15 | 14.30 | 14.11 | 14.20 | 14.20 | 18,900 |
Mar 14, 2024 | 14.13 | 14.20 | 13.98 | 14.15 | 14.15 | 28,100 |
Mar 13, 2024 | 13.93 | 14.21 | 13.93 | 14.11 | 14.11 | 68,000 |
Mar 12, 2024 | 13.75 | 14.08 | 13.75 | 14.00 | 14.00 | 14,100 |
Mar 11, 2024 | 13.57 | 14.03 | 13.52 | 13.79 | 13.79 | 22,900 |
Mar 08, 2024 | 13.40 | 13.75 | 13.40 | 13.71 | 13.71 | 24,100 |
Mar 07, 2024 | 13.32 | 13.48 | 13.03 | 13.35 | 13.35 | 19,400 |
Mar 06, 2024 | 12.95 | 13.42 | 12.95 | 13.21 | 13.21 | 23,000 |
Mar 05, 2024 | 13.00 | 13.22 | 12.95 | 13.07 | 13.07 | 14,600 |
Mar 04, 2024 | 13.15 | 13.15 | 12.97 | 13.01 | 13.01 | 21,000 |
Mar 01, 2024 | 13.05 | 13.12 | 12.99 | 13.09 | 13.09 | 34,100 |
Feb 29, 2024 | 13.30 | 13.35 | 12.96 | 13.04 | 13.04 | 137,800 |
Feb 29, 2024 | 0.406 Dividend | |||||
Feb 28, 2024 | 13.41 | 13.50 | 13.29 | 13.30 | 12.89 | 35,300 |
Feb 27, 2024 | 13.40 | 13.57 | 13.34 | 13.35 | 12.94 | 185,900 |
Feb 26, 2024 | 13.54 | 13.61 | 13.23 | 13.25 | 12.85 | 57,600 |
Feb 23, 2024 | 13.15 | 13.54 | 13.15 | 13.41 | 13.01 | 28,100 |
Feb 22, 2024 | 13.20 | 13.45 | 13.14 | 13.29 | 12.88 | 374,000 |
Feb 21, 2024 | 13.07 | 13.36 | 13.01 | 13.10 | 12.70 | 11,200 |
Feb 20, 2024 | 13.15 | 13.20 | 13.08 | 13.20 | 12.80 | 23,500 |
Feb 16, 2024 | 13.19 | 13.27 | 13.00 | 13.07 | 12.67 | 20,700 |
Feb 15, 2024 | 13.45 | 13.45 | 13.07 | 13.19 | 12.79 | 11,700 |
Feb 14, 2024 | 13.06 | 13.32 | 13.01 | 13.14 | 12.74 | 14,300 |
Feb 13, 2024 | 13.40 | 13.40 | 13.15 | 13.21 | 12.81 | 27,300 |
Feb 12, 2024 | 13.38 | 13.55 | 13.38 | 13.38 | 12.97 | 53,100 |
Feb 09, 2024 | 13.55 | 13.73 | 13.37 | 13.46 | 13.05 | 19,600 |
Feb 08, 2024 | 13.41 | 13.64 | 13.36 | 13.50 | 13.09 | 18,800 |
Feb 07, 2024 | 13.60 | 13.60 | 13.31 | 13.45 | 13.04 | 9,100 |
Feb 06, 2024 | 13.55 | 13.60 | 13.32 | 13.47 | 13.06 | 11,000 |
Feb 05, 2024 | 13.82 | 13.89 | 13.42 | 13.46 | 13.05 | 33,600 |
Feb 02, 2024 | 13.63 | 13.92 | 13.43 | 13.58 | 13.17 | 9,400 |
Feb 01, 2024 | 13.64 | 13.91 | 13.37 | 13.46 | 13.05 | 13,500 |
Jan 31, 2024 | 13.60 | 13.77 | 13.39 | 13.39 | 12.98 | 29,300 |
Jan 30, 2024 | 13.73 | 13.79 | 13.61 | 13.74 | 13.32 | 7,100 |
Jan 29, 2024 | 13.57 | 13.80 | 13.57 | 13.65 | 13.23 | 31,600 |
Jan 26, 2024 | 13.51 | 13.81 | 13.49 | 13.69 | 13.27 | 27,600 |
Jan 25, 2024 | 13.83 | 13.83 | 13.57 | 13.64 | 13.22 | 32,100 |
Jan 24, 2024 | 13.74 | 13.75 | 13.52 | 13.60 | 13.18 | 43,700 |
Jan 23, 2024 | 13.70 | 13.97 | 13.58 | 13.61 | 13.20 | 28,800 |
Jan 22, 2024 | 13.95 | 13.95 | 13.53 | 13.54 | 13.13 | 24,400 |
Jan 19, 2024 | 13.53 | 13.86 | 13.53 | 13.82 | 13.40 | 13,600 |
Jan 18, 2024 | 13.78 | 13.78 | 13.41 | 13.61 | 13.19 | 9,800 |
Jan 17, 2024 | 13.55 | 13.72 | 13.42 | 13.49 | 13.08 | 7,600 |
Jan 16, 2024 | 13.87 | 13.89 | 13.40 | 13.50 | 13.09 | 18,000 |
Jan 12, 2024 | 14.12 | 14.14 | 13.75 | 13.75 | 13.33 | 12,400 |
Jan 11, 2024 | 13.80 | 14.04 | 13.70 | 13.86 | 13.44 | 26,100 |
Jan 10, 2024 | 13.49 | 14.20 | 13.49 | 13.90 | 13.48 | 46,200 |
Jan 09, 2024 | 13.25 | 13.49 | 13.16 | 13.39 | 12.98 | 48,500 |
Jan 08, 2024 | 12.94 | 13.10 | 12.86 | 13.06 | 12.66 | 11,400 |
Jan 05, 2024 | 13.16 | 13.25 | 12.86 | 12.86 | 12.47 | 12,100 |
Jan 04, 2024 | 13.25 | 13.25 | 13.00 | 13.00 | 12.60 | 21,500 |
Jan 03, 2024 | 13.34 | 13.34 | 12.97 | 13.28 | 12.87 | 33,100 |
Jan 02, 2024 | 12.95 | 13.35 | 12.95 | 13.32 | 12.91 | 28,300 |
Dec 29, 2023 | 13.15 | 13.55 | 12.73 | 12.92 | 12.53 | 180,900 |
Dec 28, 2023 | 13.40 | 13.71 | 13.40 | 13.50 | 13.09 | 26,900 |
Dec 27, 2023 | 13.38 | 13.50 | 13.38 | 13.50 | 13.09 | 36,400 |
Dec 26, 2023 | 13.36 | 13.67 | 13.30 | 13.50 | 13.09 | 19,300 |
Dec 22, 2023 | 13.20 | 13.46 | 13.10 | 13.40 | 12.99 | 20,800 |
Dec 21, 2023 | 13.28 | 13.40 | 13.02 | 13.31 | 12.90 | 40,500 |
Dec 20, 2023 | 13.23 | 13.32 | 13.10 | 13.32 | 12.92 | 21,900 |
Dec 19, 2023 | 13.28 | 13.44 | 13.04 | 13.37 | 12.96 | 50,000 |
Dec 18, 2023 | 13.37 | 13.46 | 13.04 | 13.28 | 12.88 | 23,300 |
Dec 15, 2023 | 12.94 | 13.39 | 12.92 | 13.33 | 12.92 | 34,400 |
Dec 14, 2023 | 12.56 | 12.93 | 12.56 | 12.89 | 12.49 | 26,100 |
Dec 13, 2023 | 12.47 | 12.59 | 12.43 | 12.51 | 12.13 | 84,400 |
Dec 12, 2023 | 12.70 | 12.74 | 12.38 | 12.38 | 12.00 | 66,500 |
Dec 11, 2023 | 12.82 | 12.90 | 12.69 | 12.69 | 12.30 | 52,700 |
Dec 08, 2023 | 12.80 | 12.94 | 12.80 | 12.83 | 12.44 | 18,000 |
Dec 07, 2023 | 12.85 | 12.94 | 12.71 | 12.80 | 12.41 | 33,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |