Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.56 | 13.66 | 13.57 | 13.59 | 13.59 | 17,767 |
May 02, 2024 | 13.85 | 13.88 | 13.65 | 13.68 | 13.68 | 223,700 |
May 01, 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 14.04 | 4,500 |
Apr 30, 2024 | 13.96 | 14.06 | 13.96 | 14.06 | 14.06 | 23,000 |
Apr 29, 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 13.87 | 5,100 |
Apr 26, 2024 | 14.06 | 14.06 | 13.99 | 13.99 | 13.99 | 9,700 |
Apr 25, 2024 | 14.31 | 14.31 | 14.15 | 14.15 | 14.15 | 7,400 |
Apr 24, 2024 | 14.12 | 14.22 | 14.12 | 14.16 | 14.16 | 8,700 |
Apr 23, 2024 | 14.27 | 14.28 | 14.21 | 14.22 | 14.22 | 63,600 |
Apr 22, 2024 | 14.49 | 14.53 | 14.32 | 14.34 | 14.34 | 23,200 |
Apr 19, 2024 | 14.49 | 14.53 | 14.46 | 14.49 | 14.49 | 11,300 |
Apr 18, 2024 | 14.39 | 14.46 | 14.35 | 14.42 | 14.42 | 84,800 |
Apr 17, 2024 | 14.41 | 14.51 | 14.41 | 14.50 | 14.50 | 96,700 |
Apr 16, 2024 | 14.49 | 14.50 | 14.41 | 14.46 | 14.46 | 38,100 |
Apr 15, 2024 | 14.08 | 14.29 | 14.08 | 14.28 | 14.28 | 23,300 |
Apr 12, 2024 | 14.05 | 14.20 | 14.02 | 14.19 | 14.19 | 27,700 |
Apr 11, 2024 | 13.84 | 13.94 | 13.84 | 13.85 | 13.85 | 6,400 |
Apr 10, 2024 | 13.92 | 13.99 | 13.92 | 13.95 | 13.95 | 32,700 |
Apr 09, 2024 | 13.77 | 13.81 | 13.75 | 13.75 | 13.75 | 7,100 |
Apr 08, 2024 | 13.83 | 13.85 | 13.82 | 13.84 | 13.84 | 15,400 |
Apr 05, 2024 | 13.98 | 13.99 | 13.90 | 13.93 | 13.93 | 12,900 |
Apr 04, 2024 | 13.76 | 13.96 | 13.75 | 13.95 | 13.95 | 25,600 |
Apr 03, 2024 | 13.95 | 13.98 | 13.87 | 13.89 | 13.89 | 23,700 |
Apr 02, 2024 | 13.91 | 13.91 | 13.86 | 13.90 | 13.90 | 8,000 |
Apr 01, 2024 | 13.90 | 13.97 | 13.85 | 13.94 | 13.94 | 16,700 |
Mar 28, 2024 | 13.97 | 13.97 | 13.93 | 13.96 | 13.96 | 26,500 |
Mar 27, 2024 | 14.05 | 14.06 | 14.02 | 14.02 | 14.02 | 314,500 |
Mar 26, 2024 | 13.98 | 14.02 | 13.98 | 14.02 | 14.02 | 8,400 |
Mar 25, 2024 | 14.02 | 14.02 | 14.00 | 14.02 | 14.02 | 14,200 |
Mar 22, 2024 | 14.02 | 14.04 | 14.00 | 14.03 | 14.03 | 14,100 |
Mar 21, 2024 | 13.85 | 13.92 | 13.84 | 13.91 | 13.91 | 10,700 |
Mar 20, 2024 | 14.06 | 14.07 | 13.92 | 13.92 | 13.92 | 17,000 |
Mar 20, 2024 | 0.118 Dividend | |||||
Mar 19, 2024 | 14.24 | 14.28 | 14.18 | 14.21 | 14.09 | 15,100 |
Mar 18, 2024 | 14.04 | 14.14 | 14.04 | 14.14 | 14.02 | 11,200 |
Mar 15, 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.05 | 24,200 |
Mar 14, 2024 | 13.96 | 14.09 | 13.96 | 14.04 | 13.92 | 24,000 |
Mar 13, 2024 | 13.98 | 14.00 | 13.96 | 13.99 | 13.87 | 42,200 |
Mar 12, 2024 | 13.99 | 14.03 | 13.94 | 13.94 | 13.82 | 30,100 |
Mar 11, 2024 | 14.11 | 14.11 | 14.05 | 14.09 | 13.97 | 15,000 |
Mar 08, 2024 | 14.04 | 14.13 | 14.02 | 14.11 | 13.99 | 23,900 |
Mar 07, 2024 | 14.13 | 14.19 | 14.09 | 14.10 | 13.98 | 13,400 |
Mar 06, 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 14.05 | 21,300 |
Mar 05, 2024 | 14.34 | 14.41 | 14.31 | 14.39 | 14.27 | 29,400 |
Mar 04, 2024 | 14.21 | 14.26 | 14.21 | 14.25 | 14.13 | 7,900 |
Mar 01, 2024 | 14.28 | 14.29 | 14.20 | 14.22 | 14.10 | 10,100 |
Feb 29, 2024 | 14.33 | 14.40 | 14.32 | 14.39 | 14.27 | 12,000 |
Feb 28, 2024 | 14.33 | 14.41 | 14.33 | 14.39 | 14.27 | 64,900 |
Feb 27, 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 14.09 | 5,200 |
Feb 26, 2024 | 14.22 | 14.25 | 14.22 | 14.22 | 14.10 | 59,600 |
Feb 23, 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.03 | 7,900 |
Feb 22, 2024 | 14.16 | 14.21 | 14.14 | 14.16 | 14.04 | 13,600 |
Feb 21, 2024 | 14.30 | 14.33 | 14.26 | 14.29 | 14.17 | 25,300 |
Feb 20, 2024 | 14.29 | 14.34 | 14.29 | 14.31 | 14.19 | 7,500 |
Feb 16, 2024 | 14.32 | 14.36 | 14.28 | 14.32 | 14.20 | 3,600 |
Feb 15, 2024 | 14.43 | 14.45 | 14.38 | 14.38 | 14.26 | 11,000 |
Feb 14, 2024 | 14.47 | 14.51 | 14.42 | 14.42 | 14.30 | 63,300 |
Feb 13, 2024 | 14.56 | 14.72 | 14.55 | 14.65 | 14.53 | 11,300 |
Feb 12, 2024 | 14.47 | 14.47 | 14.31 | 14.37 | 14.25 | 60,200 |
Feb 09, 2024 | 14.59 | 14.60 | 14.48 | 14.50 | 14.38 | 6,700 |
Feb 08, 2024 | 14.54 | 14.59 | 14.54 | 14.56 | 14.44 | 11,300 |
Feb 07, 2024 | 14.49 | 14.52 | 14.45 | 14.45 | 14.33 | 49,800 |
Feb 06, 2024 | 14.60 | 14.60 | 14.49 | 14.49 | 14.37 | 19,200 |
Feb 05, 2024 | 14.86 | 14.89 | 14.78 | 14.82 | 14.70 | 37,000 |
Feb 02, 2024 | 14.83 | 14.89 | 14.82 | 14.82 | 14.70 | 36,900 |
Feb 01, 2024 | 14.80 | 14.86 | 14.79 | 14.79 | 14.67 | 16,700 |
Jan 31, 2024 | 14.87 | 14.97 | 14.81 | 14.92 | 14.80 | 32,000 |
Jan 30, 2024 | 14.91 | 14.91 | 14.84 | 14.85 | 14.73 | 62,500 |
Jan 29, 2024 | 14.73 | 14.80 | 14.71 | 14.72 | 14.60 | 17,700 |
Jan 26, 2024 | 14.73 | 14.75 | 14.68 | 14.73 | 14.61 | 18,000 |
Jan 25, 2024 | 14.69 | 14.77 | 14.69 | 14.72 | 14.60 | 26,500 |
Jan 24, 2024 | 14.68 | 14.76 | 14.66 | 14.75 | 14.63 | 35,600 |
Jan 23, 2024 | 14.94 | 14.97 | 14.90 | 14.90 | 14.78 | 30,200 |
Jan 22, 2024 | 15.06 | 15.09 | 15.00 | 15.03 | 14.91 | 85,700 |
Jan 19, 2024 | 15.00 | 15.06 | 14.89 | 14.90 | 14.78 | 26,500 |
Jan 18, 2024 | 15.09 | 15.11 | 15.04 | 15.06 | 14.93 | 72,600 |
Jan 17, 2024 | 15.25 | 15.25 | 15.17 | 15.17 | 15.04 | 131,500 |
Jan 16, 2024 | 14.86 | 14.97 | 14.83 | 14.95 | 14.83 | 32,700 |
Jan 12, 2024 | 14.51 | 14.59 | 14.48 | 14.58 | 14.46 | 36,800 |
Jan 11, 2024 | 14.61 | 14.73 | 14.61 | 14.63 | 14.51 | 17,000 |
Jan 10, 2024 | 14.69 | 14.72 | 14.68 | 14.69 | 14.57 | 33,500 |
Jan 09, 2024 | 14.68 | 14.68 | 14.63 | 14.66 | 14.54 | 33,000 |
Jan 08, 2024 | 14.60 | 14.60 | 14.44 | 14.46 | 14.34 | 30,500 |
Jan 05, 2024 | 14.49 | 14.49 | 14.38 | 14.48 | 14.36 | 49,300 |
Jan 04, 2024 | 14.47 | 14.49 | 14.43 | 14.48 | 14.36 | 298,200 |
Jan 03, 2024 | 14.50 | 14.50 | 14.39 | 14.42 | 14.30 | 38,200 |
Jan 02, 2024 | 14.32 | 14.38 | 14.30 | 14.36 | 14.24 | 20,100 |
Dec 29, 2023 | 14.14 | 14.19 | 14.12 | 14.15 | 14.03 | 35,500 |
Dec 28, 2023 | 14.17 | 14.18 | 14.09 | 14.18 | 14.06 | 15,900 |
Dec 27, 2023 | 14.31 | 14.31 | 14.26 | 14.28 | 14.16 | 39,100 |
Dec 26, 2023 | 14.34 | 14.40 | 14.34 | 14.35 | 14.23 | 287,700 |
Dec 22, 2023 | 14.46 | 14.50 | 14.44 | 14.47 | 14.35 | 44,400 |
Dec 21, 2023 | 14.45 | 14.48 | 14.38 | 14.38 | 14.26 | 24,200 |
Dec 20, 2023 | 14.48 | 14.67 | 14.48 | 14.65 | 14.53 | 8,900 |
Dec 20, 2023 | 0.221 Dividend | |||||
Dec 19, 2023 | 14.66 | 14.66 | 14.59 | 14.60 | 14.26 | 21,800 |
Dec 18, 2023 | 14.71 | 14.80 | 14.71 | 14.72 | 14.38 | 3,100 |
Dec 15, 2023 | 14.68 | 14.73 | 14.63 | 14.72 | 14.38 | 15,100 |
Dec 14, 2023 | 14.69 | 14.69 | 14.62 | 14.63 | 14.29 | 16,200 |
Dec 13, 2023 | 15.09 | 15.15 | 14.83 | 14.83 | 14.48 | 12,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |