Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 14.19 | 14.24 | 14.16 | 14.19 | 14.19 | 10,315 |
May 06, 2024 | 14.04 | 14.17 | 14.04 | 14.15 | 14.15 | 30,000 |
May 03, 2024 | 13.93 | 14.10 | 13.93 | 14.04 | 14.04 | 13,600 |
May 02, 2024 | 13.63 | 13.91 | 13.58 | 13.80 | 13.80 | 18,700 |
May 01, 2024 | 13.54 | 13.73 | 13.44 | 13.53 | 13.53 | 76,700 |
Apr 30, 2024 | 13.58 | 13.60 | 13.45 | 13.45 | 13.45 | 8,000 |
Apr 29, 2024 | 13.55 | 13.74 | 13.55 | 13.69 | 13.69 | 28,900 |
Apr 26, 2024 | 13.32 | 13.46 | 13.32 | 13.41 | 13.41 | 21,500 |
Apr 25, 2024 | 13.20 | 13.27 | 13.07 | 13.22 | 13.22 | 15,700 |
Apr 24, 2024 | 13.38 | 13.42 | 13.27 | 13.39 | 13.39 | 13,100 |
Apr 23, 2024 | 13.20 | 13.46 | 13.20 | 13.36 | 13.36 | 14,800 |
Apr 22, 2024 | 13.15 | 13.28 | 13.10 | 13.19 | 13.19 | 24,900 |
Apr 19, 2024 | 13.26 | 13.37 | 13.16 | 13.26 | 13.26 | 25,900 |
Apr 18, 2024 | 13.35 | 13.47 | 13.29 | 13.35 | 13.35 | 25,600 |
Apr 17, 2024 | 13.36 | 13.40 | 13.25 | 13.29 | 13.29 | 30,700 |
Apr 16, 2024 | 13.28 | 13.28 | 13.15 | 13.16 | 13.16 | 23,700 |
Apr 15, 2024 | 13.69 | 13.69 | 13.35 | 13.39 | 13.39 | 21,500 |
Apr 12, 2024 | 13.87 | 13.94 | 13.65 | 13.69 | 13.69 | 18,100 |
Apr 11, 2024 | 13.99 | 13.99 | 13.75 | 13.90 | 13.90 | 25,500 |
Apr 10, 2024 | 14.05 | 14.05 | 13.78 | 13.97 | 13.97 | 23,600 |
Apr 09, 2024 | 14.19 | 14.35 | 14.18 | 14.33 | 14.33 | 33,200 |
Apr 08, 2024 | 14.03 | 14.15 | 14.03 | 14.08 | 14.08 | 30,700 |
Apr 05, 2024 | 13.90 | 13.95 | 13.80 | 13.92 | 13.92 | 16,300 |
Apr 04, 2024 | 14.14 | 14.29 | 13.90 | 14.00 | 14.00 | 27,300 |
Apr 03, 2024 | 13.84 | 14.04 | 13.80 | 13.97 | 13.97 | 45,800 |
Apr 02, 2024 | 14.07 | 14.07 | 13.89 | 13.97 | 13.97 | 77,800 |
Apr 01, 2024 | 14.24 | 14.35 | 14.10 | 14.14 | 14.14 | 24,400 |
Mar 28, 2024 | 14.14 | 14.25 | 14.09 | 14.15 | 14.15 | 152,600 |
Mar 27, 2024 | 13.92 | 14.21 | 13.92 | 14.20 | 14.20 | 27,900 |
Mar 26, 2024 | 13.97 | 14.09 | 13.90 | 13.93 | 13.93 | 99,500 |
Mar 25, 2024 | 13.99 | 14.11 | 13.97 | 13.97 | 13.97 | 33,600 |
Mar 22, 2024 | 14.07 | 14.18 | 13.92 | 13.93 | 13.93 | 40,900 |
Mar 21, 2024 | 14.06 | 14.16 | 14.03 | 14.03 | 14.03 | 32,200 |
Mar 20, 2024 | 13.74 | 14.13 | 13.74 | 14.02 | 14.02 | 97,900 |
Mar 19, 2024 | 13.74 | 13.82 | 13.69 | 13.82 | 13.82 | 48,800 |
Mar 18, 2024 | 13.78 | 13.82 | 13.76 | 13.76 | 13.76 | 11,100 |
Mar 18, 2024 | 0.007 Dividend | |||||
Mar 15, 2024 | 13.69 | 13.82 | 13.65 | 13.72 | 13.71 | 71,000 |
Mar 14, 2024 | 13.99 | 13.99 | 13.64 | 13.73 | 13.72 | 12,900 |
Mar 13, 2024 | 14.02 | 14.06 | 13.90 | 13.94 | 13.93 | 38,200 |
Mar 12, 2024 | 14.14 | 14.25 | 14.00 | 14.04 | 14.03 | 57,100 |
Mar 11, 2024 | 14.12 | 14.25 | 14.05 | 14.12 | 14.11 | 27,400 |
Mar 08, 2024 | 14.15 | 14.26 | 14.05 | 14.05 | 14.04 | 27,900 |
Mar 07, 2024 | 14.03 | 14.12 | 14.03 | 14.12 | 14.11 | 33,900 |
Mar 06, 2024 | 13.85 | 14.03 | 13.85 | 13.98 | 13.97 | 21,700 |
Mar 05, 2024 | 13.75 | 13.79 | 13.62 | 13.67 | 13.66 | 20,500 |
Mar 04, 2024 | 13.94 | 13.94 | 13.77 | 13.81 | 13.80 | 26,900 |
Mar 01, 2024 | 13.85 | 14.03 | 13.72 | 13.99 | 13.98 | 22,700 |
Feb 29, 2024 | 13.78 | 14.00 | 13.75 | 13.82 | 13.81 | 20,500 |
Feb 28, 2024 | 13.57 | 13.64 | 13.52 | 13.56 | 13.55 | 16,200 |
Feb 27, 2024 | 13.58 | 13.69 | 13.56 | 13.65 | 13.64 | 35,100 |
Feb 26, 2024 | 13.44 | 13.60 | 13.44 | 13.54 | 13.53 | 65,500 |
Feb 23, 2024 | 13.54 | 13.60 | 13.43 | 13.47 | 13.46 | 36,700 |
Feb 22, 2024 | 13.84 | 13.84 | 13.56 | 13.60 | 13.59 | 78,100 |
Feb 21, 2024 | 13.85 | 13.88 | 13.78 | 13.85 | 13.84 | 22,500 |
Feb 20, 2024 | 13.99 | 14.00 | 13.78 | 13.86 | 13.85 | 51,400 |
Feb 16, 2024 | 14.18 | 14.22 | 14.05 | 14.08 | 14.07 | 124,600 |
Feb 15, 2024 | 14.14 | 14.28 | 14.07 | 14.15 | 14.14 | 37,100 |
Feb 14, 2024 | 13.82 | 14.07 | 13.81 | 14.07 | 14.06 | 42,100 |
Feb 13, 2024 | 13.85 | 13.94 | 13.60 | 13.60 | 13.59 | 20,700 |
Feb 12, 2024 | 13.95 | 14.36 | 13.95 | 14.20 | 14.19 | 22,500 |
Feb 09, 2024 | 13.76 | 13.96 | 13.76 | 13.94 | 13.93 | 11,300 |
Feb 08, 2024 | 13.72 | 13.84 | 13.67 | 13.78 | 13.77 | 12,900 |
Feb 07, 2024 | 13.68 | 13.76 | 13.58 | 13.70 | 13.69 | 24,900 |
Feb 06, 2024 | 13.31 | 13.62 | 13.31 | 13.57 | 13.56 | 18,400 |
Feb 05, 2024 | 13.62 | 13.62 | 13.30 | 13.37 | 13.36 | 16,700 |
Feb 02, 2024 | 13.87 | 13.87 | 13.61 | 13.72 | 13.71 | 35,100 |
Feb 01, 2024 | 13.89 | 14.05 | 13.82 | 13.98 | 13.97 | 21,300 |
Jan 31, 2024 | 13.94 | 14.16 | 13.75 | 13.85 | 13.84 | 21,000 |
Jan 30, 2024 | 13.99 | 13.99 | 13.84 | 13.86 | 13.85 | 28,400 |
Jan 29, 2024 | 13.81 | 14.10 | 13.73 | 14.09 | 14.08 | 26,100 |
Jan 26, 2024 | 13.95 | 14.02 | 13.87 | 13.88 | 13.87 | 63,300 |
Jan 25, 2024 | 13.97 | 14.04 | 13.83 | 13.92 | 13.91 | 21,600 |
Jan 24, 2024 | 14.31 | 14.34 | 13.97 | 13.98 | 13.97 | 224,300 |
Jan 23, 2024 | 14.01 | 14.26 | 14.00 | 14.13 | 14.12 | 25,900 |
Jan 22, 2024 | 13.64 | 14.04 | 13.64 | 13.88 | 13.87 | 34,600 |
Jan 19, 2024 | 13.64 | 13.74 | 13.41 | 13.65 | 13.64 | 39,500 |
Jan 18, 2024 | 13.77 | 13.77 | 13.55 | 13.72 | 13.71 | 32,200 |
Jan 17, 2024 | 13.76 | 13.76 | 13.55 | 13.61 | 13.60 | 29,600 |
Jan 16, 2024 | 14.41 | 14.41 | 14.01 | 14.03 | 14.02 | 64,100 |
Jan 12, 2024 | 14.76 | 14.90 | 14.60 | 14.60 | 14.59 | 25,500 |
Jan 11, 2024 | 14.87 | 14.87 | 14.55 | 14.71 | 14.70 | 41,800 |
Jan 10, 2024 | 14.90 | 14.94 | 14.79 | 14.87 | 14.86 | 36,600 |
Jan 09, 2024 | 14.94 | 15.04 | 14.92 | 14.92 | 14.91 | 26,900 |
Jan 08, 2024 | 15.00 | 15.18 | 14.97 | 15.18 | 15.17 | 18,000 |
Jan 05, 2024 | 15.06 | 15.33 | 15.03 | 15.08 | 15.07 | 117,400 |
Jan 04, 2024 | 15.17 | 15.29 | 15.15 | 15.15 | 15.14 | 8,500 |
Jan 03, 2024 | 15.46 | 15.46 | 15.10 | 15.24 | 15.23 | 13,900 |
Jan 02, 2024 | 15.72 | 15.88 | 15.59 | 15.63 | 15.62 | 16,000 |
Dec 29, 2023 | 16.16 | 16.18 | 15.97 | 15.97 | 15.96 | 30,400 |
Dec 28, 2023 | 16.18 | 16.28 | 16.11 | 16.21 | 16.20 | 43,100 |
Dec 27, 2023 | 16.00 | 16.16 | 16.00 | 16.09 | 16.08 | 39,100 |
Dec 26, 2023 | 15.71 | 16.00 | 15.71 | 15.94 | 15.93 | 34,400 |
Dec 22, 2023 | 15.74 | 15.81 | 15.63 | 15.73 | 15.72 | 46,200 |
Dec 21, 2023 | 15.52 | 15.71 | 15.52 | 15.69 | 15.68 | 34,900 |
Dec 20, 2023 | 15.78 | 15.78 | 15.31 | 15.31 | 15.30 | 46,300 |
Dec 19, 2023 | 15.55 | 15.78 | 15.55 | 15.72 | 15.71 | 28,800 |
Dec 18, 2023 | 15.70 | 15.87 | 15.42 | 15.48 | 15.47 | 64,600 |
Dec 18, 2023 | 0.195 Dividend | |||||
Dec 15, 2023 | 15.98 | 16.06 | 15.85 | 15.87 | 15.67 | 56,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |