Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.64 | 13.65 | 13.57 | 13.64 | 13.64 | 114,200 |
Apr 22, 2024 | 13.86 | 13.90 | 13.77 | 13.88 | 13.88 | 207,300 |
Apr 19, 2024 | 13.97 | 14.02 | 13.91 | 14.02 | 14.02 | 76,400 |
Apr 18, 2024 | 14.12 | 14.21 | 14.11 | 14.13 | 14.13 | 61,300 |
Apr 17, 2024 | 14.11 | 14.15 | 14.00 | 14.06 | 14.06 | 110,300 |
Apr 16, 2024 | 13.61 | 13.69 | 13.54 | 13.64 | 13.64 | 69,700 |
Apr 15, 2024 | 13.90 | 13.94 | 13.83 | 13.90 | 13.90 | 133,800 |
Apr 12, 2024 | 13.30 | 13.33 | 13.22 | 13.24 | 13.24 | 322,700 |
Apr 11, 2024 | 13.69 | 13.69 | 13.53 | 13.61 | 13.61 | 62,300 |
Apr 10, 2024 | 13.53 | 13.56 | 13.46 | 13.55 | 13.55 | 115,900 |
Apr 09, 2024 | 13.98 | 14.03 | 13.94 | 14.02 | 14.02 | 21,700 |
Apr 08, 2024 | 14.10 | 14.10 | 13.95 | 13.97 | 13.97 | 99,100 |
Apr 05, 2024 | 14.25 | 14.25 | 14.13 | 14.17 | 14.17 | 48,000 |
Apr 04, 2024 | 14.45 | 14.47 | 14.30 | 14.32 | 14.32 | 459,600 |
Apr 03, 2024 | 14.22 | 14.33 | 14.19 | 14.27 | 14.27 | 76,200 |
Apr 02, 2024 | 14.26 | 14.37 | 14.24 | 14.33 | 14.33 | 90,600 |
Apr 01, 2024 | 14.33 | 14.41 | 14.28 | 14.35 | 14.35 | 136,100 |
Mar 28, 2024 | 13.88 | 13.92 | 13.82 | 13.83 | 13.83 | 52,200 |
Mar 27, 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 141,100 |
Mar 26, 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 13.99 | 58,600 |
Mar 25, 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | 111,000 |
Mar 22, 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 13.92 | 198,600 |
Mar 21, 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 14.39 | 116,800 |
Mar 20, 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 14.58 | 426,300 |
Mar 19, 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 14.53 | 80,100 |
Mar 19, 2024 | 0.07 Dividend | |||||
Mar 18, 2024 | 14.84 | 14.84 | 14.73 | 14.77 | 14.70 | 155,700 |
Mar 15, 2024 | 14.43 | 14.60 | 14.43 | 14.56 | 14.49 | 58,700 |
Mar 14, 2024 | 14.47 | 14.47 | 14.36 | 14.38 | 14.31 | 85,400 |
Mar 13, 2024 | 14.59 | 14.68 | 14.56 | 14.56 | 14.50 | 137,500 |
Mar 12, 2024 | 14.88 | 14.88 | 14.72 | 14.77 | 14.70 | 94,200 |
Mar 11, 2024 | 14.68 | 14.92 | 14.68 | 14.91 | 14.84 | 137,500 |
Mar 08, 2024 | 14.25 | 14.32 | 14.22 | 14.25 | 14.18 | 79,700 |
Mar 07, 2024 | 14.15 | 14.24 | 14.07 | 14.22 | 14.15 | 148,300 |
Mar 06, 2024 | 14.33 | 14.39 | 14.31 | 14.34 | 14.27 | 191,500 |
Mar 05, 2024 | 14.30 | 14.35 | 14.24 | 14.25 | 14.18 | 153,700 |
Mar 04, 2024 | 14.21 | 14.21 | 14.09 | 14.17 | 14.10 | 179,700 |
Mar 01, 2024 | 14.10 | 14.23 | 14.08 | 14.21 | 14.14 | 178,200 |
Feb 29, 2024 | 13.93 | 13.96 | 13.86 | 13.90 | 13.83 | 126,900 |
Feb 28, 2024 | 13.56 | 13.57 | 13.45 | 13.47 | 13.41 | 184,500 |
Feb 27, 2024 | 13.96 | 14.00 | 13.92 | 13.92 | 13.85 | 145,800 |
Feb 26, 2024 | 13.64 | 13.64 | 13.55 | 13.58 | 13.52 | 125,100 |
Feb 23, 2024 | 13.89 | 13.98 | 13.81 | 13.91 | 13.84 | 232,200 |
Feb 22, 2024 | 13.85 | 13.88 | 13.75 | 13.79 | 13.72 | 284,600 |
Feb 21, 2024 | 13.72 | 13.78 | 13.59 | 13.59 | 13.53 | 242,900 |
Feb 20, 2024 | 13.43 | 13.45 | 13.27 | 13.30 | 13.24 | 218,900 |
Feb 16, 2024 | 13.19 | 13.39 | 13.15 | 13.34 | 13.28 | 443,800 |
Feb 15, 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.87 | 96,100 |
Feb 14, 2024 | 12.90 | 12.90 | 12.76 | 12.81 | 12.75 | 78,800 |
Feb 13, 2024 | 12.96 | 13.04 | 12.79 | 12.82 | 12.76 | 50,400 |
Feb 12, 2024 | 12.85 | 13.03 | 12.82 | 12.96 | 12.90 | 190,500 |
Feb 09, 2024 | 12.72 | 12.76 | 12.60 | 12.76 | 12.70 | 76,000 |
Feb 08, 2024 | 12.77 | 12.82 | 12.68 | 12.82 | 12.76 | 272,500 |
Feb 07, 2024 | 12.75 | 12.84 | 12.73 | 12.84 | 12.78 | 278,200 |
Feb 06, 2024 | 12.55 | 12.69 | 12.51 | 12.68 | 12.62 | 322,500 |
Feb 05, 2024 | 11.50 | 11.69 | 11.50 | 11.68 | 11.62 | 154,700 |
Feb 02, 2024 | 11.46 | 11.46 | 11.30 | 11.35 | 11.30 | 252,700 |
Feb 01, 2024 | 11.99 | 11.99 | 11.90 | 11.94 | 11.88 | 212,100 |
Jan 31, 2024 | 11.95 | 12.14 | 11.88 | 11.92 | 11.86 | 107,400 |
Jan 30, 2024 | 12.14 | 12.15 | 12.03 | 12.09 | 12.03 | 140,800 |
Jan 29, 2024 | 12.62 | 12.63 | 12.47 | 12.54 | 12.48 | 221,900 |
Jan 26, 2024 | 12.93 | 13.02 | 12.93 | 12.97 | 12.91 | 184,500 |
Jan 25, 2024 | 13.12 | 13.13 | 12.89 | 12.91 | 12.85 | 153,000 |
Jan 24, 2024 | 13.18 | 13.20 | 13.02 | 13.02 | 12.96 | 415,500 |
Jan 23, 2024 | 12.29 | 12.41 | 12.29 | 12.39 | 12.33 | 105,300 |
Jan 22, 2024 | 11.93 | 12.06 | 11.89 | 12.04 | 11.98 | 154,100 |
Jan 19, 2024 | 12.33 | 12.50 | 12.25 | 12.47 | 12.41 | 119,700 |
Jan 18, 2024 | 12.29 | 12.30 | 12.18 | 12.25 | 12.19 | 184,300 |
Jan 17, 2024 | 11.94 | 11.97 | 11.89 | 11.96 | 11.90 | 212,400 |
Jan 16, 2024 | 12.55 | 12.56 | 12.42 | 12.45 | 12.39 | 199,100 |
Jan 12, 2024 | 12.58 | 12.64 | 12.47 | 12.47 | 12.41 | 144,500 |
Jan 11, 2024 | 12.65 | 12.65 | 12.54 | 12.57 | 12.51 | 85,100 |
Jan 10, 2024 | 12.48 | 12.53 | 12.46 | 12.47 | 12.41 | 110,000 |
Jan 09, 2024 | 12.58 | 12.58 | 12.50 | 12.52 | 12.46 | 99,900 |
Jan 08, 2024 | 12.65 | 12.72 | 12.60 | 12.70 | 12.64 | 122,900 |
Jan 05, 2024 | 12.94 | 13.06 | 12.94 | 12.98 | 12.92 | 88,200 |
Jan 04, 2024 | 13.17 | 13.17 | 12.98 | 12.98 | 12.92 | 111,100 |
Jan 03, 2024 | 13.35 | 13.43 | 13.32 | 13.41 | 13.35 | 75,200 |
Jan 02, 2024 | 13.46 | 13.53 | 13.42 | 13.46 | 13.40 | 137,600 |
Dec 29, 2023 | 13.84 | 14.05 | 13.84 | 13.99 | 13.92 | 162,900 |
Dec 28, 2023 | 13.85 | 13.98 | 13.85 | 13.87 | 13.80 | 208,800 |
Dec 27, 2023 | 13.13 | 13.16 | 13.06 | 13.14 | 13.07 | 72,100 |
Dec 26, 2023 | 13.06 | 13.12 | 13.03 | 13.09 | 13.03 | 77,700 |
Dec 22, 2023 | 13.18 | 13.24 | 13.13 | 13.17 | 13.11 | 88,100 |
Dec 21, 2023 | 13.26 | 13.26 | 13.12 | 13.17 | 13.11 | 104,300 |
Dec 21, 2023 | 0.232 Dividend | |||||
Dec 20, 2023 | 13.05 | 13.10 | 12.90 | 12.90 | 12.61 | 105,500 |
Dec 19, 2023 | 13.58 | 13.59 | 13.51 | 13.55 | 13.24 | 40,800 |
Dec 18, 2023 | 13.40 | 13.40 | 13.27 | 13.30 | 13.00 | 76,100 |
Dec 15, 2023 | 13.66 | 13.66 | 13.43 | 13.43 | 13.13 | 86,600 |
Dec 14, 2023 | 13.68 | 13.88 | 13.68 | 13.80 | 13.49 | 43,900 |
Dec 13, 2023 | 13.62 | 13.84 | 13.48 | 13.82 | 13.51 | 74,300 |
Dec 12, 2023 | 13.94 | 13.98 | 13.86 | 13.96 | 13.64 | 34,300 |
Dec 11, 2023 | 13.92 | 14.02 | 13.92 | 14.01 | 13.69 | 79,800 |
Dec 08, 2023 | 13.67 | 13.76 | 13.66 | 13.68 | 13.37 | 31,200 |
Dec 07, 2023 | 13.81 | 13.84 | 13.76 | 13.80 | 13.49 | 69,700 |
Dec 06, 2023 | 13.78 | 13.83 | 13.67 | 13.67 | 13.36 | 107,200 |
Dec 05, 2023 | 13.88 | 13.88 | 13.77 | 13.78 | 13.47 | 106,600 |
Dec 04, 2023 | 14.37 | 14.46 | 14.33 | 14.37 | 14.04 | 25,400 |
Dec 01, 2023 | 14.50 | 14.67 | 14.38 | 14.67 | 14.34 | 97,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |