Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.17 | 14.29 | 14.16 | 14.16 | 14.16 | 3,580 |
May 01, 2024 | 14.22 | 14.27 | 13.99 | 14.10 | 14.10 | 8,500 |
Apr 30, 2024 | 14.29 | 14.29 | 13.72 | 14.20 | 14.20 | 12,300 |
Apr 29, 2024 | 13.92 | 14.26 | 13.58 | 13.58 | 13.58 | 2,600 |
Apr 26, 2024 | 13.70 | 14.33 | 13.69 | 14.02 | 14.02 | 9,200 |
Apr 25, 2024 | 13.87 | 14.15 | 13.65 | 13.65 | 13.65 | 12,300 |
Apr 24, 2024 | 13.26 | 13.65 | 13.26 | 13.65 | 13.65 | 9,000 |
Apr 23, 2024 | 13.66 | 13.79 | 13.46 | 13.71 | 13.71 | 3,300 |
Apr 22, 2024 | 12.90 | 13.71 | 12.90 | 13.35 | 13.35 | 5,100 |
Apr 22, 2024 | 0.67 Dividend | |||||
Apr 19, 2024 | 13.81 | 13.81 | 13.41 | 13.41 | 12.74 | 11,500 |
Apr 18, 2024 | 13.40 | 13.99 | 13.18 | 13.51 | 12.84 | 14,200 |
Apr 17, 2024 | 13.98 | 13.98 | 13.09 | 13.10 | 12.45 | 7,200 |
Apr 16, 2024 | 14.08 | 14.08 | 13.27 | 13.27 | 12.61 | 7,500 |
Apr 15, 2024 | 13.24 | 14.10 | 13.24 | 14.04 | 13.34 | 80,900 |
Apr 12, 2024 | 13.35 | 14.11 | 13.35 | 14.08 | 13.38 | 4,100 |
Apr 11, 2024 | 13.61 | 13.88 | 13.33 | 13.88 | 13.19 | 12,400 |
Apr 10, 2024 | 13.56 | 13.56 | 13.32 | 13.50 | 12.83 | 3,000 |
Apr 09, 2024 | 13.80 | 13.80 | 13.31 | 13.31 | 12.64 | 4,200 |
Apr 08, 2024 | 13.38 | 13.81 | 12.90 | 13.33 | 12.66 | 4,400 |
Apr 05, 2024 | 13.34 | 13.53 | 13.06 | 13.34 | 12.67 | 10,400 |
Apr 04, 2024 | 12.98 | 13.76 | 12.97 | 12.98 | 12.33 | 5,800 |
Apr 03, 2024 | 13.92 | 13.92 | 12.89 | 13.55 | 12.87 | 4,900 |
Apr 02, 2024 | 13.15 | 13.53 | 13.15 | 13.17 | 12.51 | 5,900 |
Apr 01, 2024 | 13.50 | 13.98 | 13.18 | 13.18 | 12.52 | 18,900 |
Mar 28, 2024 | 14.12 | 14.12 | 13.17 | 13.60 | 12.92 | 36,100 |
Mar 27, 2024 | 13.30 | 13.85 | 13.30 | 13.62 | 12.94 | 11,200 |
Mar 26, 2024 | 13.23 | 13.97 | 13.23 | 13.51 | 12.84 | 3,200 |
Mar 25, 2024 | 13.15 | 13.80 | 13.15 | 13.44 | 12.77 | 12,500 |
Mar 22, 2024 | 13.21 | 13.94 | 13.21 | 13.41 | 12.74 | 11,200 |
Mar 21, 2024 | 13.49 | 13.61 | 13.10 | 13.10 | 12.45 | 4,200 |
Mar 20, 2024 | 14.08 | 14.08 | 13.39 | 13.56 | 12.88 | 5,700 |
Mar 19, 2024 | 13.73 | 13.94 | 13.55 | 13.74 | 13.05 | 6,000 |
Mar 18, 2024 | 13.86 | 14.21 | 13.50 | 13.66 | 12.98 | 11,000 |
Mar 15, 2024 | 13.42 | 14.01 | 13.42 | 13.50 | 12.83 | 4,500 |
Mar 14, 2024 | 13.70 | 13.93 | 13.56 | 13.78 | 13.09 | 83,000 |
Mar 13, 2024 | 13.75 | 13.85 | 13.55 | 13.85 | 13.16 | 9,100 |
Mar 12, 2024 | 13.37 | 13.75 | 13.37 | 13.67 | 12.99 | 13,900 |
Mar 11, 2024 | 13.89 | 13.89 | 13.56 | 13.60 | 12.92 | 87,900 |
Mar 08, 2024 | 13.43 | 13.85 | 13.43 | 13.43 | 12.76 | 12,100 |
Mar 07, 2024 | 13.21 | 14.00 | 13.14 | 13.16 | 12.50 | 17,200 |
Mar 06, 2024 | 13.71 | 13.84 | 13.21 | 13.80 | 13.11 | 8,600 |
Mar 05, 2024 | 14.28 | 14.28 | 13.30 | 13.31 | 12.64 | 7,900 |
Mar 04, 2024 | 13.31 | 13.85 | 13.31 | 13.59 | 12.91 | 24,600 |
Mar 01, 2024 | 13.23 | 13.75 | 13.23 | 13.54 | 12.86 | 9,600 |
Feb 29, 2024 | 13.27 | 14.14 | 13.27 | 13.48 | 12.81 | 14,000 |
Feb 28, 2024 | 13.14 | 13.69 | 13.14 | 13.61 | 12.93 | 9,500 |
Feb 27, 2024 | 13.50 | 13.65 | 13.20 | 13.41 | 12.74 | 22,100 |
Feb 26, 2024 | 13.60 | 13.75 | 13.45 | 13.65 | 12.97 | 37,800 |
Feb 23, 2024 | 13.81 | 13.89 | 13.35 | 13.40 | 12.73 | 12,200 |
Feb 22, 2024 | 13.84 | 13.84 | 13.38 | 13.74 | 13.05 | 66,500 |
Feb 21, 2024 | 13.81 | 13.81 | 13.42 | 13.42 | 12.75 | 13,100 |
Feb 20, 2024 | 13.35 | 13.36 | 13.00 | 13.05 | 12.40 | 394,700 |
Feb 16, 2024 | 12.86 | 13.35 | 12.86 | 13.00 | 12.35 | 91,200 |
Feb 15, 2024 | 12.97 | 13.25 | 12.72 | 12.90 | 12.26 | 30,900 |
Feb 14, 2024 | 13.76 | 13.76 | 12.87 | 13.39 | 12.72 | 14,100 |
Feb 13, 2024 | 13.40 | 13.68 | 12.85 | 12.85 | 12.21 | 6,900 |
Feb 12, 2024 | 13.75 | 13.75 | 12.95 | 13.55 | 12.87 | 15,800 |
Feb 09, 2024 | 12.79 | 13.80 | 12.79 | 13.07 | 12.42 | 31,800 |
Feb 08, 2024 | 12.96 | 13.53 | 12.96 | 13.28 | 12.62 | 84,200 |
Feb 07, 2024 | 13.35 | 13.85 | 13.35 | 13.56 | 12.88 | 561,300 |
Feb 06, 2024 | 13.50 | 14.14 | 13.19 | 13.35 | 12.68 | 94,600 |
Feb 05, 2024 | 13.18 | 14.10 | 13.18 | 13.77 | 13.08 | 36,900 |
Feb 02, 2024 | 13.28 | 13.71 | 13.28 | 13.65 | 12.97 | 9,300 |
Feb 01, 2024 | 13.97 | 13.97 | 13.05 | 13.49 | 12.82 | 8,500 |
Jan 31, 2024 | 13.72 | 13.86 | 13.55 | 13.60 | 12.92 | 18,300 |
Jan 30, 2024 | 14.25 | 14.25 | 13.25 | 13.88 | 13.19 | 4,900 |
Jan 29, 2024 | 14.20 | 14.20 | 13.26 | 13.77 | 13.08 | 281,600 |
Jan 26, 2024 | 13.25 | 14.24 | 13.25 | 13.76 | 13.07 | 14,900 |
Jan 25, 2024 | 13.86 | 14.16 | 13.51 | 13.65 | 12.97 | 6,400 |
Jan 24, 2024 | 13.20 | 13.75 | 13.20 | 13.46 | 12.79 | 17,600 |
Jan 23, 2024 | 13.04 | 13.97 | 13.04 | 13.70 | 13.02 | 13,300 |
Jan 22, 2024 | 14.00 | 14.00 | 13.05 | 13.70 | 13.02 | 41,400 |
Jan 19, 2024 | 14.50 | 14.67 | 14.09 | 14.67 | 13.94 | 25,400 |
Jan 18, 2024 | 15.07 | 15.07 | 14.57 | 14.65 | 13.92 | 9,700 |
Jan 17, 2024 | 14.70 | 15.11 | 14.70 | 14.70 | 13.97 | 11,200 |
Jan 16, 2024 | 15.30 | 15.30 | 14.75 | 14.80 | 14.06 | 40,300 |
Jan 12, 2024 | 15.70 | 15.70 | 15.13 | 15.21 | 14.45 | 17,100 |
Jan 11, 2024 | 14.90 | 15.07 | 14.23 | 14.89 | 14.15 | 76,500 |
Jan 10, 2024 | 15.06 | 15.06 | 14.64 | 14.98 | 14.23 | 5,700 |
Jan 09, 2024 | 15.52 | 15.69 | 14.93 | 15.33 | 14.56 | 5,200 |
Jan 08, 2024 | 15.81 | 15.81 | 14.76 | 15.30 | 14.54 | 23,100 |
Jan 05, 2024 | 15.94 | 16.20 | 15.68 | 15.79 | 15.00 | 11,000 |
Jan 04, 2024 | 15.57 | 16.08 | 15.28 | 15.62 | 14.84 | 28,000 |
Jan 03, 2024 | 16.00 | 16.29 | 15.45 | 15.45 | 14.68 | 6,100 |
Jan 02, 2024 | 16.09 | 16.09 | 15.20 | 15.55 | 14.77 | 21,900 |
Dec 29, 2023 | 15.63 | 15.75 | 15.35 | 15.63 | 14.85 | 6,000 |
Dec 28, 2023 | 15.10 | 15.78 | 15.10 | 15.45 | 14.68 | 21,800 |
Dec 27, 2023 | 15.14 | 15.51 | 14.98 | 15.38 | 14.61 | 14,500 |
Dec 26, 2023 | 14.71 | 15.50 | 14.71 | 15.31 | 14.55 | 9,400 |
Dec 22, 2023 | 14.89 | 15.31 | 14.71 | 15.31 | 14.55 | 13,700 |
Dec 21, 2023 | 14.53 | 15.10 | 14.52 | 14.77 | 14.03 | 24,800 |
Dec 20, 2023 | 15.17 | 15.17 | 14.50 | 14.86 | 14.12 | 15,900 |
Dec 19, 2023 | 14.97 | 15.43 | 14.43 | 14.84 | 14.10 | 30,100 |
Dec 18, 2023 | 14.60 | 15.14 | 14.42 | 15.14 | 14.38 | 32,200 |
Dec 15, 2023 | 14.91 | 14.91 | 14.44 | 14.80 | 14.06 | 17,700 |
Dec 14, 2023 | 14.22 | 14.70 | 14.22 | 14.56 | 13.83 | 27,700 |
Dec 13, 2023 | 13.89 | 14.10 | 13.68 | 14.10 | 13.40 | 24,100 |
Dec 12, 2023 | 13.87 | 14.50 | 13.87 | 14.23 | 13.52 | 24,500 |
Dec 11, 2023 | 13.89 | 14.38 | 13.89 | 14.12 | 13.41 | 164,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |