Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.94 | 13.24 | 12.85 | 13.23 | 13.23 | 41,932 |
May 01, 2024 | 12.95 | 13.11 | 12.85 | 12.95 | 12.95 | 27,000 |
Apr 30, 2024 | 13.07 | 13.15 | 12.90 | 12.96 | 12.96 | 23,600 |
Apr 29, 2024 | 13.26 | 13.48 | 12.69 | 13.16 | 13.16 | 52,200 |
Apr 26, 2024 | 13.03 | 13.43 | 12.85 | 13.26 | 13.26 | 31,100 |
Apr 25, 2024 | 13.08 | 13.30 | 12.85 | 12.99 | 12.99 | 48,500 |
Apr 24, 2024 | 13.00 | 13.17 | 12.96 | 13.15 | 13.15 | 43,300 |
Apr 23, 2024 | 12.97 | 13.15 | 12.96 | 13.13 | 13.13 | 29,800 |
Apr 22, 2024 | 13.35 | 13.35 | 12.89 | 13.04 | 13.04 | 42,700 |
Apr 19, 2024 | 12.97 | 13.26 | 12.96 | 13.26 | 13.26 | 31,700 |
Apr 18, 2024 | 13.10 | 13.17 | 12.82 | 13.01 | 13.01 | 35,800 |
Apr 17, 2024 | 13.06 | 13.17 | 12.87 | 13.00 | 13.00 | 23,700 |
Apr 16, 2024 | 12.88 | 13.05 | 12.75 | 12.97 | 12.97 | 29,200 |
Apr 15, 2024 | 13.05 | 13.25 | 12.79 | 12.93 | 12.93 | 41,500 |
Apr 12, 2024 | 13.01 | 13.17 | 12.93 | 13.07 | 13.07 | 45,400 |
Apr 11, 2024 | 13.00 | 13.22 | 12.79 | 13.12 | 13.12 | 38,500 |
Apr 10, 2024 | 13.01 | 13.20 | 12.63 | 12.93 | 12.93 | 81,300 |
Apr 09, 2024 | 12.92 | 13.29 | 12.92 | 13.26 | 13.26 | 38,300 |
Apr 08, 2024 | 13.10 | 13.17 | 13.01 | 13.06 | 13.06 | 17,700 |
Apr 05, 2024 | 13.06 | 13.33 | 12.98 | 13.08 | 13.08 | 45,000 |
Apr 04, 2024 | 13.27 | 13.28 | 12.90 | 13.04 | 13.04 | 37,400 |
Apr 03, 2024 | 13.03 | 13.35 | 12.76 | 13.08 | 13.08 | 49,500 |
Apr 02, 2024 | 13.00 | 13.30 | 12.87 | 12.99 | 12.99 | 68,200 |
Apr 01, 2024 | 14.41 | 14.41 | 13.37 | 13.45 | 13.45 | 58,700 |
Mar 28, 2024 | 14.60 | 14.74 | 14.04 | 14.36 | 14.36 | 59,200 |
Mar 27, 2024 | 13.90 | 14.78 | 13.88 | 14.46 | 14.46 | 80,500 |
Mar 26, 2024 | 13.98 | 14.09 | 13.63 | 13.89 | 13.89 | 45,600 |
Mar 25, 2024 | 13.52 | 14.02 | 13.47 | 13.74 | 13.74 | 43,000 |
Mar 22, 2024 | 13.87 | 13.94 | 13.00 | 13.51 | 13.51 | 97,300 |
Mar 21, 2024 | 13.69 | 13.96 | 13.69 | 13.80 | 13.80 | 67,200 |
Mar 20, 2024 | 13.36 | 13.75 | 13.20 | 13.65 | 13.65 | 57,800 |
Mar 19, 2024 | 13.50 | 13.61 | 13.20 | 13.43 | 13.43 | 41,700 |
Mar 18, 2024 | 13.75 | 13.75 | 13.44 | 13.45 | 13.45 | 25,800 |
Mar 15, 2024 | 13.19 | 13.77 | 13.00 | 13.68 | 13.68 | 113,900 |
Mar 14, 2024 | 13.85 | 13.85 | 13.09 | 13.36 | 13.36 | 56,300 |
Mar 14, 2024 | 0.5 Dividend | |||||
Mar 13, 2024 | 14.68 | 15.10 | 14.34 | 14.66 | 14.16 | 60,300 |
Mar 12, 2024 | 14.89 | 14.94 | 14.52 | 14.68 | 14.18 | 53,400 |
Mar 11, 2024 | 14.45 | 15.43 | 14.45 | 14.70 | 14.20 | 71,100 |
Mar 08, 2024 | 14.74 | 14.91 | 14.41 | 14.53 | 14.03 | 31,900 |
Mar 07, 2024 | 14.53 | 14.78 | 14.25 | 14.52 | 14.02 | 35,200 |
Mar 06, 2024 | 14.54 | 14.60 | 14.20 | 14.30 | 13.81 | 40,700 |
Mar 05, 2024 | 14.43 | 15.00 | 14.20 | 14.49 | 14.00 | 35,900 |
Mar 04, 2024 | 14.82 | 14.85 | 14.33 | 14.51 | 14.02 | 36,300 |
Mar 01, 2024 | 14.03 | 14.93 | 13.60 | 14.83 | 14.32 | 38,700 |
Feb 29, 2024 | 13.67 | 14.66 | 13.47 | 14.04 | 13.56 | 83,600 |
Feb 28, 2024 | 13.83 | 13.87 | 13.23 | 13.37 | 12.91 | 56,300 |
Feb 27, 2024 | 13.60 | 13.89 | 13.55 | 13.83 | 13.36 | 37,000 |
Feb 26, 2024 | 13.34 | 13.88 | 13.34 | 13.54 | 13.08 | 38,200 |
Feb 23, 2024 | 13.87 | 13.97 | 13.70 | 13.74 | 13.27 | 20,700 |
Feb 22, 2024 | 14.31 | 14.49 | 13.65 | 13.73 | 13.26 | 42,400 |
Feb 21, 2024 | 13.98 | 14.55 | 13.42 | 14.26 | 13.77 | 54,800 |
Feb 20, 2024 | 14.44 | 14.69 | 13.96 | 14.01 | 13.53 | 26,000 |
Feb 16, 2024 | 14.73 | 14.95 | 14.51 | 14.52 | 14.02 | 24,300 |
Feb 15, 2024 | 13.82 | 15.00 | 13.77 | 14.81 | 14.30 | 57,200 |
Feb 14, 2024 | 13.62 | 14.00 | 13.46 | 13.80 | 13.33 | 34,300 |
Feb 13, 2024 | 14.05 | 14.18 | 13.32 | 13.50 | 13.04 | 42,600 |
Feb 12, 2024 | 14.21 | 14.45 | 14.00 | 14.17 | 13.69 | 23,300 |
Feb 09, 2024 | 13.97 | 14.36 | 13.60 | 14.22 | 13.74 | 20,800 |
Feb 08, 2024 | 13.89 | 14.15 | 13.55 | 14.05 | 13.57 | 22,800 |
Feb 07, 2024 | 14.44 | 14.44 | 13.94 | 13.96 | 13.48 | 29,300 |
Feb 06, 2024 | 14.16 | 14.79 | 14.16 | 14.62 | 14.12 | 22,600 |
Feb 05, 2024 | 14.27 | 14.47 | 14.00 | 14.20 | 13.72 | 23,200 |
Feb 02, 2024 | 14.67 | 14.83 | 14.40 | 14.47 | 13.98 | 23,800 |
Feb 01, 2024 | 14.75 | 14.96 | 14.58 | 14.86 | 14.35 | 31,100 |
Jan 31, 2024 | 15.00 | 15.13 | 14.53 | 14.57 | 14.07 | 45,200 |
Jan 30, 2024 | 15.39 | 15.66 | 15.17 | 15.17 | 14.65 | 19,000 |
Jan 29, 2024 | 15.35 | 15.60 | 15.35 | 15.56 | 15.03 | 11,000 |
Jan 26, 2024 | 15.56 | 16.00 | 15.43 | 15.47 | 14.94 | 10,400 |
Jan 25, 2024 | 15.59 | 15.64 | 15.33 | 15.40 | 14.87 | 15,200 |
Jan 24, 2024 | 15.79 | 15.93 | 15.33 | 15.51 | 14.98 | 20,700 |
Jan 23, 2024 | 15.95 | 15.95 | 15.63 | 15.79 | 15.25 | 12,000 |
Jan 22, 2024 | 15.71 | 16.19 | 15.34 | 15.75 | 15.21 | 29,600 |
Jan 19, 2024 | 15.50 | 15.95 | 15.37 | 15.81 | 15.27 | 22,800 |
Jan 18, 2024 | 15.23 | 15.48 | 15.20 | 15.38 | 14.86 | 17,400 |
Jan 17, 2024 | 15.37 | 15.40 | 15.00 | 15.24 | 14.72 | 15,900 |
Jan 16, 2024 | 15.69 | 15.69 | 15.24 | 15.43 | 14.90 | 22,200 |
Jan 12, 2024 | 15.76 | 15.77 | 15.26 | 15.64 | 15.11 | 13,500 |
Jan 11, 2024 | 15.65 | 15.65 | 15.25 | 15.54 | 15.01 | 21,700 |
Jan 10, 2024 | 15.51 | 15.81 | 15.51 | 15.77 | 15.23 | 27,100 |
Jan 09, 2024 | 15.75 | 15.81 | 15.52 | 15.53 | 15.00 | 19,700 |
Jan 08, 2024 | 15.89 | 16.03 | 15.70 | 15.88 | 15.34 | 16,100 |
Jan 05, 2024 | 15.72 | 16.08 | 15.52 | 15.74 | 15.20 | 51,100 |
Jan 04, 2024 | 15.94 | 16.04 | 15.80 | 15.87 | 15.33 | 23,100 |
Jan 03, 2024 | 16.28 | 16.28 | 15.67 | 15.83 | 15.29 | 27,400 |
Jan 02, 2024 | 16.14 | 16.46 | 15.95 | 16.33 | 15.77 | 48,500 |
Dec 29, 2023 | 16.70 | 16.98 | 15.59 | 15.75 | 15.21 | 62,400 |
Dec 28, 2023 | 15.93 | 16.99 | 15.83 | 16.64 | 16.07 | 82,900 |
Dec 27, 2023 | 15.88 | 16.06 | 15.76 | 16.03 | 15.48 | 51,500 |
Dec 26, 2023 | 15.52 | 15.76 | 15.45 | 15.72 | 15.18 | 30,900 |
Dec 22, 2023 | 15.61 | 15.82 | 15.28 | 15.42 | 14.89 | 34,400 |
Dec 21, 2023 | 15.37 | 15.97 | 15.32 | 15.65 | 15.12 | 37,800 |
Dec 20, 2023 | 15.33 | 16.01 | 15.33 | 15.44 | 14.91 | 53,600 |
Dec 19, 2023 | 15.06 | 15.46 | 15.02 | 15.41 | 14.88 | 53,200 |
Dec 18, 2023 | 15.21 | 15.21 | 14.69 | 15.07 | 14.56 | 53,000 |
Dec 15, 2023 | 15.64 | 15.65 | 14.98 | 15.11 | 14.59 | 79,800 |
Dec 14, 2023 | 15.50 | 16.00 | 15.10 | 15.59 | 15.06 | 70,200 |
Dec 14, 2023 | 0.685 Dividend | |||||
Dec 13, 2023 | 15.70 | 16.22 | 15.70 | 16.15 | 14.94 | 76,700 |
Dec 12, 2023 | 16.03 | 16.15 | 15.83 | 15.83 | 14.64 | 37,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |