Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 14.27 | 14.27 | 14.00 | 14.00 | 14.00 | 4,300 |
May 16, 2024 | 13.88 | 14.14 | 13.88 | 14.13 | 14.13 | 20,900 |
May 16, 2024 | 0.18 Dividend | |||||
May 15, 2024 | 14.00 | 14.19 | 14.00 | 14.19 | 14.01 | 8,300 |
May 14, 2024 | 14.11 | 14.25 | 13.99 | 14.04 | 13.86 | 6,200 |
May 13, 2024 | 14.34 | 14.59 | 14.12 | 14.12 | 13.94 | 12,700 |
May 10, 2024 | 14.59 | 14.61 | 14.30 | 14.33 | 14.15 | 9,300 |
May 09, 2024 | 14.14 | 14.55 | 14.14 | 14.45 | 14.27 | 44,100 |
May 08, 2024 | 14.25 | 14.33 | 14.06 | 14.14 | 13.96 | 10,900 |
May 07, 2024 | 14.24 | 14.54 | 14.10 | 14.18 | 14.00 | 13,500 |
May 06, 2024 | 14.08 | 14.64 | 14.04 | 14.40 | 14.22 | 33,600 |
May 03, 2024 | 14.05 | 14.50 | 13.74 | 14.10 | 13.92 | 18,200 |
May 02, 2024 | 13.96 | 14.10 | 13.67 | 13.82 | 13.64 | 18,100 |
May 01, 2024 | 13.95 | 14.10 | 13.86 | 13.99 | 13.81 | 25,100 |
Apr 30, 2024 | 13.96 | 14.18 | 13.75 | 13.98 | 13.80 | 15,400 |
Apr 29, 2024 | 13.15 | 14.10 | 13.15 | 14.10 | 13.92 | 22,600 |
Apr 26, 2024 | 13.50 | 13.53 | 13.12 | 13.12 | 12.95 | 11,500 |
Apr 25, 2024 | 13.42 | 13.47 | 13.26 | 13.47 | 13.30 | 9,400 |
Apr 24, 2024 | 13.20 | 13.48 | 13.20 | 13.48 | 13.31 | 5,400 |
Apr 23, 2024 | 13.33 | 13.41 | 13.11 | 13.40 | 13.23 | 5,300 |
Apr 22, 2024 | 13.05 | 13.50 | 13.02 | 13.02 | 12.85 | 15,000 |
Apr 19, 2024 | 13.05 | 13.37 | 13.05 | 13.11 | 12.94 | 9,900 |
Apr 18, 2024 | 13.49 | 13.49 | 13.02 | 13.29 | 13.12 | 23,300 |
Apr 17, 2024 | 13.60 | 13.79 | 13.32 | 13.32 | 13.15 | 14,900 |
Apr 16, 2024 | 13.41 | 13.81 | 13.30 | 13.45 | 13.28 | 20,900 |
Apr 15, 2024 | 13.70 | 14.06 | 13.42 | 13.42 | 13.25 | 18,800 |
Apr 12, 2024 | 14.03 | 14.03 | 13.75 | 13.75 | 13.58 | 13,600 |
Apr 11, 2024 | 14.02 | 14.17 | 13.81 | 13.99 | 13.81 | 6,500 |
Apr 10, 2024 | 13.69 | 14.18 | 13.69 | 14.08 | 13.90 | 22,300 |
Apr 09, 2024 | 13.92 | 14.17 | 13.85 | 13.85 | 13.67 | 18,100 |
Apr 08, 2024 | 14.09 | 14.26 | 13.92 | 13.92 | 13.74 | 16,300 |
Apr 05, 2024 | 14.42 | 14.61 | 14.01 | 14.18 | 14.00 | 8,000 |
Apr 04, 2024 | 14.50 | 14.87 | 13.93 | 14.30 | 14.12 | 21,300 |
Apr 03, 2024 | 14.25 | 14.55 | 14.07 | 14.34 | 14.16 | 22,000 |
Apr 02, 2024 | 14.75 | 14.89 | 14.34 | 14.34 | 14.16 | 19,800 |
Apr 01, 2024 | 14.75 | 15.03 | 14.75 | 14.75 | 14.56 | 9,400 |
Mar 28, 2024 | 15.03 | 15.25 | 14.76 | 14.76 | 14.57 | 12,400 |
Mar 27, 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 14.90 | 3,300 |
Mar 26, 2024 | 14.92 | 15.15 | 14.80 | 15.01 | 14.82 | 19,500 |
Mar 25, 2024 | 14.89 | 15.05 | 14.82 | 14.99 | 14.80 | 10,800 |
Mar 22, 2024 | 15.21 | 15.44 | 14.76 | 14.79 | 14.60 | 8,300 |
Mar 21, 2024 | 14.97 | 15.49 | 14.97 | 15.21 | 15.02 | 10,600 |
Mar 20, 2024 | 14.75 | 15.00 | 14.75 | 14.91 | 14.72 | 8,600 |
Mar 19, 2024 | 14.75 | 14.99 | 14.75 | 14.75 | 14.56 | 7,200 |
Mar 18, 2024 | 14.65 | 14.84 | 14.60 | 14.80 | 14.61 | 9,900 |
Mar 15, 2024 | 14.75 | 15.00 | 14.61 | 14.61 | 14.42 | 55,600 |
Mar 14, 2024 | 14.82 | 14.90 | 14.74 | 14.84 | 14.65 | 8,100 |
Mar 13, 2024 | 15.06 | 15.27 | 14.85 | 14.92 | 14.73 | 10,900 |
Mar 12, 2024 | 15.01 | 15.30 | 14.96 | 15.18 | 14.99 | 17,200 |
Mar 11, 2024 | 15.35 | 15.39 | 14.96 | 15.34 | 15.15 | 11,100 |
Mar 08, 2024 | 15.50 | 15.52 | 15.31 | 15.48 | 15.28 | 7,500 |
Mar 07, 2024 | 15.47 | 15.58 | 15.31 | 15.46 | 15.26 | 16,000 |
Mar 06, 2024 | 15.34 | 15.49 | 15.33 | 15.46 | 15.26 | 11,100 |
Mar 05, 2024 | 15.42 | 15.61 | 15.33 | 15.34 | 15.15 | 7,200 |
Mar 04, 2024 | 15.66 | 15.68 | 15.39 | 15.50 | 15.30 | 19,100 |
Mar 01, 2024 | 15.59 | 15.82 | 15.49 | 15.67 | 15.47 | 19,400 |
Feb 29, 2024 | 15.55 | 15.92 | 15.39 | 15.50 | 15.30 | 21,500 |
Feb 28, 2024 | 15.87 | 15.92 | 15.47 | 15.50 | 15.30 | 13,300 |
Feb 27, 2024 | 15.63 | 15.96 | 15.47 | 15.87 | 15.67 | 12,700 |
Feb 26, 2024 | 15.81 | 15.85 | 15.50 | 15.65 | 15.45 | 4,100 |
Feb 23, 2024 | 15.62 | 15.83 | 15.42 | 15.80 | 15.60 | 7,200 |
Feb 22, 2024 | 15.41 | 15.84 | 15.15 | 15.30 | 15.11 | 76,100 |
Feb 21, 2024 | 15.41 | 15.45 | 15.36 | 15.36 | 15.17 | 17,600 |
Feb 20, 2024 | 15.20 | 15.49 | 15.20 | 15.36 | 15.17 | 52,200 |
Feb 16, 2024 | 15.31 | 15.31 | 15.11 | 15.28 | 15.09 | 7,800 |
Feb 15, 2024 | 15.33 | 15.60 | 15.18 | 15.47 | 15.27 | 8,700 |
Feb 15, 2024 | 0.18 Dividend | |||||
Feb 14, 2024 | 15.33 | 15.66 | 15.25 | 15.57 | 15.19 | 9,900 |
Feb 13, 2024 | 15.48 | 15.77 | 15.19 | 15.23 | 14.86 | 12,700 |
Feb 12, 2024 | 15.07 | 15.84 | 15.07 | 15.67 | 15.29 | 22,800 |
Feb 09, 2024 | 15.34 | 15.63 | 15.18 | 15.18 | 14.81 | 14,000 |
Feb 08, 2024 | 15.30 | 15.60 | 15.30 | 15.40 | 15.03 | 15,200 |
Feb 07, 2024 | 15.50 | 15.65 | 15.32 | 15.32 | 14.95 | 7,800 |
Feb 06, 2024 | 15.50 | 15.65 | 15.50 | 15.50 | 15.13 | 23,100 |
Feb 05, 2024 | 15.51 | 15.89 | 15.50 | 15.50 | 15.13 | 6,200 |
Feb 02, 2024 | 15.68 | 15.75 | 15.58 | 15.75 | 15.37 | 15,800 |
Feb 01, 2024 | 15.60 | 16.00 | 15.56 | 15.89 | 15.51 | 13,200 |
Jan 31, 2024 | 15.99 | 15.99 | 15.41 | 15.50 | 15.13 | 13,700 |
Jan 30, 2024 | 16.15 | 16.15 | 15.61 | 16.01 | 15.62 | 13,800 |
Jan 29, 2024 | 16.15 | 16.49 | 15.97 | 16.15 | 15.76 | 22,900 |
Jan 26, 2024 | 15.94 | 16.47 | 15.94 | 16.19 | 15.80 | 8,200 |
Jan 25, 2024 | 15.28 | 16.50 | 15.28 | 16.44 | 16.04 | 25,500 |
Jan 24, 2024 | 15.40 | 15.87 | 15.21 | 15.30 | 14.93 | 12,700 |
Jan 23, 2024 | 15.98 | 15.98 | 15.70 | 15.73 | 15.35 | 16,300 |
Jan 22, 2024 | 15.68 | 16.14 | 15.55 | 15.98 | 15.59 | 16,200 |
Jan 19, 2024 | 15.39 | 15.79 | 15.17 | 15.77 | 15.39 | 14,100 |
Jan 18, 2024 | 15.55 | 16.15 | 15.26 | 15.31 | 14.94 | 9,300 |
Jan 17, 2024 | 15.67 | 15.97 | 15.49 | 15.61 | 15.23 | 10,100 |
Jan 16, 2024 | 15.95 | 16.09 | 15.29 | 15.71 | 15.33 | 39,400 |
Jan 12, 2024 | 15.11 | 16.00 | 15.06 | 15.98 | 15.59 | 53,100 |
Jan 11, 2024 | 14.86 | 15.24 | 14.63 | 15.15 | 14.78 | 29,600 |
Jan 10, 2024 | 15.00 | 15.44 | 14.75 | 14.86 | 14.50 | 43,600 |
Jan 09, 2024 | 15.15 | 15.28 | 14.78 | 15.13 | 14.77 | 29,300 |
Jan 08, 2024 | 15.55 | 15.60 | 15.11 | 15.26 | 14.89 | 12,600 |
Jan 05, 2024 | 15.39 | 15.72 | 15.18 | 15.34 | 14.97 | 15,200 |
Jan 04, 2024 | 15.60 | 16.00 | 15.23 | 15.40 | 15.03 | 18,700 |
Jan 03, 2024 | 16.50 | 16.53 | 15.60 | 15.60 | 15.22 | 18,300 |
Jan 02, 2024 | 16.48 | 16.59 | 16.00 | 16.48 | 16.08 | 20,200 |
Dec 29, 2023 | 16.42 | 16.80 | 16.42 | 16.60 | 16.20 | 6,600 |
Dec 28, 2023 | 16.57 | 16.79 | 16.51 | 16.51 | 16.11 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |