Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2,044 |
May 20, 2024 | 14.65 | 14.69 | 14.52 | 14.69 | 14.69 | 20,000 |
May 17, 2024 | 14.54 | 14.76 | 14.54 | 14.60 | 14.60 | 8,300 |
May 16, 2024 | 14.33 | 14.39 | 14.32 | 14.32 | 14.32 | 8,800 |
May 15, 2024 | 13.94 | 14.13 | 13.94 | 14.13 | 14.13 | 14,300 |
May 14, 2024 | 14.08 | 14.15 | 14.00 | 14.15 | 14.15 | 110,900 |
May 13, 2024 | 14.02 | 14.06 | 13.94 | 13.94 | 13.94 | 16,800 |
May 10, 2024 | 13.70 | 14.22 | 13.70 | 13.90 | 13.90 | 8,700 |
May 09, 2024 | 13.95 | 14.15 | 13.82 | 13.99 | 13.99 | 8,600 |
May 08, 2024 | 13.78 | 13.85 | 13.75 | 13.85 | 13.85 | 5,200 |
May 07, 2024 | 14.11 | 14.22 | 14.03 | 14.19 | 14.19 | 13,900 |
May 06, 2024 | 14.24 | 14.50 | 14.24 | 14.34 | 14.34 | 12,100 |
May 03, 2024 | 14.09 | 14.11 | 13.94 | 13.94 | 13.94 | 9,300 |
May 02, 2024 | 14.66 | 14.71 | 14.52 | 14.52 | 14.52 | 6,800 |
May 01, 2024 | 14.54 | 14.85 | 14.43 | 14.67 | 14.67 | 41,200 |
Apr 30, 2024 | 14.52 | 14.67 | 14.48 | 14.61 | 14.61 | 13,400 |
Apr 29, 2024 | 14.70 | 14.84 | 14.55 | 14.84 | 14.84 | 19,200 |
Apr 26, 2024 | 14.67 | 14.69 | 14.47 | 14.67 | 14.67 | 7,800 |
Apr 25, 2024 | 14.58 | 14.67 | 14.50 | 14.60 | 14.60 | 8,200 |
Apr 24, 2024 | 14.81 | 14.87 | 14.71 | 14.87 | 14.87 | 5,200 |
Apr 23, 2024 | 14.93 | 15.03 | 14.92 | 15.00 | 15.00 | 4,500 |
Apr 22, 2024 | 14.64 | 14.73 | 14.58 | 14.72 | 14.72 | 15,800 |
Apr 19, 2024 | 14.51 | 14.56 | 14.45 | 14.56 | 14.56 | 42,200 |
Apr 18, 2024 | 14.45 | 14.60 | 14.42 | 14.42 | 14.42 | 11,200 |
Apr 17, 2024 | 14.50 | 14.54 | 14.35 | 14.54 | 14.54 | 18,900 |
Apr 16, 2024 | 14.40 | 14.40 | 14.25 | 14.35 | 14.35 | 14,900 |
Apr 15, 2024 | 14.69 | 14.71 | 14.54 | 14.70 | 14.70 | 6,000 |
Apr 12, 2024 | 14.53 | 14.58 | 14.47 | 14.47 | 14.47 | 5,300 |
Apr 11, 2024 | 14.43 | 14.64 | 14.43 | 14.64 | 14.64 | 21,400 |
Apr 10, 2024 | 14.75 | 14.84 | 14.71 | 14.80 | 14.80 | 11,900 |
Apr 09, 2024 | 15.12 | 15.12 | 14.88 | 14.92 | 14.92 | 10,900 |
Apr 08, 2024 | 15.16 | 15.23 | 15.12 | 15.19 | 15.19 | 129,200 |
Apr 05, 2024 | 15.13 | 15.27 | 15.13 | 15.27 | 15.27 | 12,300 |
Apr 04, 2024 | 15.22 | 15.25 | 15.10 | 15.11 | 15.11 | 9,900 |
Apr 03, 2024 | 15.14 | 15.23 | 15.08 | 15.23 | 15.23 | 20,700 |
Apr 02, 2024 | 14.99 | 14.99 | 14.84 | 14.88 | 14.88 | 375,100 |
Apr 01, 2024 | 15.10 | 15.11 | 14.84 | 14.98 | 14.98 | 37,200 |
Mar 28, 2024 | 15.16 | 15.28 | 14.98 | 15.26 | 15.26 | 7,600 |
Mar 27, 2024 | 14.95 | 15.09 | 14.95 | 15.09 | 15.09 | 3,200 |
Mar 26, 2024 | 15.00 | 15.16 | 14.96 | 15.09 | 15.09 | 20,000 |
Mar 25, 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 10,500 |
Mar 22, 2024 | 14.94 | 14.94 | 14.77 | 14.89 | 14.89 | 5,700 |
Mar 22, 2024 | 0.545 Dividend | |||||
Mar 21, 2024 | 15.00 | 15.15 | 14.97 | 15.15 | 14.60 | 13,700 |
Mar 20, 2024 | 15.04 | 15.33 | 15.00 | 15.28 | 14.73 | 7,800 |
Mar 19, 2024 | 15.12 | 15.35 | 15.12 | 15.35 | 14.80 | 7,900 |
Mar 18, 2024 | 14.98 | 15.10 | 14.98 | 15.08 | 14.54 | 9,200 |
Mar 15, 2024 | 15.04 | 15.12 | 15.00 | 15.12 | 14.58 | 13,300 |
Mar 14, 2024 | 15.07 | 15.13 | 15.02 | 15.10 | 14.56 | 20,200 |
Mar 13, 2024 | 15.19 | 15.30 | 15.19 | 15.29 | 14.74 | 8,400 |
Mar 12, 2024 | 14.95 | 14.98 | 14.87 | 14.98 | 14.44 | 39,200 |
Mar 11, 2024 | 14.94 | 14.96 | 14.78 | 14.95 | 14.41 | 18,800 |
Mar 08, 2024 | 15.09 | 15.10 | 15.03 | 15.10 | 14.56 | 10,000 |
Mar 07, 2024 | 14.89 | 14.89 | 14.77 | 14.83 | 14.30 | 6,500 |
Mar 06, 2024 | 14.85 | 14.86 | 14.70 | 14.82 | 14.29 | 7,500 |
Mar 05, 2024 | 14.87 | 14.87 | 14.72 | 14.72 | 14.19 | 20,800 |
Mar 04, 2024 | 14.98 | 15.10 | 14.97 | 15.01 | 14.47 | 17,400 |
Mar 01, 2024 | 14.91 | 14.91 | 14.80 | 14.85 | 14.32 | 9,600 |
Feb 29, 2024 | 14.56 | 14.95 | 14.55 | 14.71 | 14.18 | 17,600 |
Feb 28, 2024 | 14.30 | 14.36 | 14.29 | 14.31 | 13.80 | 6,500 |
Feb 27, 2024 | 14.18 | 14.19 | 14.10 | 14.18 | 13.67 | 13,900 |
Feb 26, 2024 | 14.33 | 14.33 | 14.09 | 14.18 | 13.67 | 8,700 |
Feb 23, 2024 | 14.05 | 14.11 | 14.03 | 14.10 | 13.59 | 15,100 |
Feb 22, 2024 | 13.92 | 14.05 | 13.90 | 14.00 | 13.50 | 9,500 |
Feb 21, 2024 | 13.96 | 14.02 | 13.92 | 13.97 | 13.47 | 14,200 |
Feb 20, 2024 | 13.93 | 14.02 | 13.93 | 14.00 | 13.50 | 8,100 |
Feb 16, 2024 | 14.05 | 14.05 | 13.88 | 14.05 | 13.54 | 28,500 |
Feb 15, 2024 | 14.07 | 14.13 | 14.06 | 14.13 | 13.62 | 6,700 |
Feb 14, 2024 | 14.08 | 14.08 | 13.98 | 14.00 | 13.50 | 23,600 |
Feb 13, 2024 | 14.09 | 14.22 | 14.01 | 14.20 | 13.69 | 15,400 |
Feb 12, 2024 | 14.17 | 14.18 | 14.06 | 14.17 | 13.66 | 36,800 |
Feb 09, 2024 | 13.99 | 14.08 | 13.98 | 14.07 | 13.56 | 5,600 |
Feb 08, 2024 | 13.89 | 13.90 | 13.76 | 13.82 | 13.32 | 6,300 |
Feb 07, 2024 | 13.93 | 14.00 | 13.88 | 14.00 | 13.50 | 3,400 |
Feb 06, 2024 | 14.16 | 14.17 | 13.96 | 14.13 | 13.62 | 9,700 |
Feb 05, 2024 | 14.27 | 14.42 | 14.27 | 14.37 | 13.85 | 11,800 |
Feb 02, 2024 | 14.43 | 14.54 | 14.38 | 14.52 | 14.00 | 10,200 |
Feb 01, 2024 | 13.59 | 13.59 | 13.37 | 13.56 | 13.07 | 10,400 |
Jan 31, 2024 | 13.56 | 13.60 | 13.50 | 13.57 | 13.08 | 4,400 |
Jan 30, 2024 | 13.62 | 13.64 | 13.61 | 13.64 | 13.15 | 3,200 |
Jan 29, 2024 | 13.60 | 13.67 | 13.49 | 13.54 | 13.05 | 12,600 |
Jan 26, 2024 | 13.87 | 13.88 | 13.82 | 13.88 | 13.38 | 8,700 |
Jan 25, 2024 | 13.78 | 13.87 | 13.75 | 13.85 | 13.35 | 11,700 |
Jan 24, 2024 | 13.73 | 13.81 | 13.71 | 13.79 | 13.29 | 3,400 |
Jan 23, 2024 | 13.60 | 13.60 | 13.47 | 13.47 | 12.99 | 3,500 |
Jan 22, 2024 | 13.71 | 13.79 | 13.67 | 13.79 | 13.29 | 4,400 |
Jan 19, 2024 | 13.46 | 13.49 | 13.44 | 13.49 | 13.00 | 1,300 |
Jan 18, 2024 | 13.47 | 13.56 | 13.41 | 13.45 | 12.97 | 6,200 |
Jan 17, 2024 | 13.64 | 13.64 | 13.53 | 13.55 | 13.06 | 7,700 |
Jan 16, 2024 | 13.68 | 13.72 | 13.63 | 13.70 | 13.21 | 53,100 |
Jan 12, 2024 | 14.09 | 14.17 | 14.03 | 14.03 | 13.53 | 3,800 |
Jan 11, 2024 | 13.89 | 13.95 | 13.86 | 13.95 | 13.45 | 3,000 |
Jan 10, 2024 | 13.85 | 14.05 | 13.83 | 13.95 | 13.45 | 1,900 |
Jan 09, 2024 | 13.88 | 13.90 | 13.84 | 13.90 | 13.40 | 2,500 |
Jan 08, 2024 | 13.99 | 14.06 | 13.99 | 14.06 | 13.55 | 2,200 |
Jan 05, 2024 | 13.84 | 14.11 | 13.84 | 14.04 | 13.53 | 11,600 |
Jan 04, 2024 | 13.65 | 13.86 | 13.65 | 13.77 | 13.27 | 13,200 |
Jan 03, 2024 | 13.31 | 13.32 | 13.25 | 13.32 | 12.84 | 2,700 |
Jan 02, 2024 | 13.44 | 13.51 | 13.39 | 13.51 | 13.02 | 2,400 |
Dec 29, 2023 | 13.36 | 13.36 | 13.32 | 13.32 | 12.84 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |