Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.27 | 14.28 | 14.25 | 14.28 | 14.28 | 4,900 |
May 02, 2024 | 14.26 | 14.27 | 14.26 | 14.27 | 14.27 | 3,400 |
May 01, 2024 | 14.26 | 14.26 | 14.22 | 14.25 | 14.25 | 8,100 |
Apr 30, 2024 | 14.22 | 14.26 | 14.22 | 14.22 | 14.22 | 17,800 |
Apr 29, 2024 | 14.23 | 14.27 | 14.23 | 14.24 | 14.24 | 6,300 |
Apr 26, 2024 | 14.21 | 14.24 | 14.21 | 14.23 | 14.23 | 6,500 |
Apr 25, 2024 | 14.17 | 14.21 | 14.16 | 14.18 | 14.18 | 9,600 |
Apr 24, 2024 | 14.19 | 14.19 | 14.15 | 14.18 | 14.18 | 15,900 |
Apr 23, 2024 | 14.10 | 14.21 | 14.10 | 14.16 | 14.16 | 40,300 |
Apr 22, 2024 | 14.49 | 14.49 | 14.10 | 14.15 | 14.15 | 19,800 |
Apr 19, 2024 | 14.15 | 14.19 | 14.14 | 14.15 | 14.15 | 17,100 |
Apr 18, 2024 | 14.16 | 14.18 | 14.12 | 14.14 | 14.14 | 22,500 |
Apr 17, 2024 | 14.22 | 14.22 | 14.16 | 14.19 | 14.19 | 22,400 |
Apr 16, 2024 | 14.10 | 14.16 | 14.09 | 14.15 | 14.15 | 26,100 |
Apr 15, 2024 | 14.21 | 14.21 | 14.12 | 14.14 | 14.14 | 16,300 |
Apr 12, 2024 | 14.17 | 14.17 | 14.11 | 14.12 | 14.12 | 19,000 |
Apr 11, 2024 | 14.18 | 14.18 | 14.11 | 14.17 | 14.17 | 26,500 |
Apr 10, 2024 | 14.09 | 14.14 | 14.09 | 14.13 | 14.13 | 21,400 |
Apr 09, 2024 | 14.19 | 14.19 | 14.08 | 14.09 | 14.09 | 6,800 |
Apr 08, 2024 | 14.19 | 14.19 | 14.11 | 14.13 | 14.13 | 13,400 |
Apr 05, 2024 | 14.12 | 14.15 | 14.10 | 14.12 | 14.12 | 39,800 |
Apr 04, 2024 | 14.12 | 14.12 | 14.09 | 14.09 | 14.09 | 37,300 |
Apr 03, 2024 | 14.08 | 14.08 | 14.07 | 14.07 | 14.07 | 11,000 |
Apr 02, 2024 | 14.07 | 14.07 | 14.05 | 14.07 | 14.07 | 9,800 |
Apr 01, 2024 | 14.04 | 14.04 | 13.99 | 14.01 | 14.01 | 16,000 |
Mar 28, 2024 | 14.03 | 14.03 | 13.97 | 13.97 | 13.97 | 3,400 |
Mar 27, 2024 | 14.05 | 14.05 | 14.01 | 14.01 | 14.01 | 23,500 |
Mar 26, 2024 | 14.07 | 14.07 | 14.03 | 14.05 | 14.05 | 9,800 |
Mar 25, 2024 | 14.06 | 14.06 | 14.05 | 14.05 | 14.05 | 14,600 |
Mar 22, 2024 | 14.05 | 14.06 | 14.04 | 14.04 | 14.04 | 12,000 |
Mar 21, 2024 | 14.03 | 14.05 | 14.00 | 14.03 | 14.03 | 32,300 |
Mar 20, 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 12,900 |
Mar 19, 2024 | 14.02 | 14.04 | 13.99 | 14.03 | 14.03 | 32,400 |
Mar 18, 2024 | 14.01 | 14.01 | 14.00 | 14.01 | 14.01 | 15,900 |
Mar 15, 2024 | 13.98 | 13.98 | 13.93 | 13.93 | 13.93 | 7,900 |
Mar 14, 2024 | 13.99 | 13.99 | 13.91 | 13.93 | 13.93 | 22,100 |
Mar 13, 2024 | 13.91 | 13.97 | 13.91 | 13.97 | 13.97 | 6,900 |
Mar 12, 2024 | 13.85 | 13.97 | 13.85 | 13.94 | 13.94 | 45,700 |
Mar 11, 2024 | 13.98 | 13.98 | 13.90 | 13.90 | 13.90 | 46,400 |
Mar 08, 2024 | 14.02 | 14.02 | 13.96 | 14.00 | 14.00 | 11,200 |
Mar 07, 2024 | 13.99 | 14.01 | 13.98 | 13.98 | 13.98 | 38,700 |
Mar 06, 2024 | 13.99 | 14.00 | 13.97 | 13.99 | 13.99 | 17,900 |
Mar 05, 2024 | 13.92 | 14.01 | 13.92 | 14.01 | 14.01 | 40,500 |
Mar 04, 2024 | 13.99 | 13.99 | 13.96 | 13.97 | 13.97 | 11,000 |
Mar 01, 2024 | 13.94 | 13.94 | 13.87 | 13.94 | 13.94 | 76,600 |
Feb 29, 2024 | 13.91 | 13.91 | 13.86 | 13.87 | 13.87 | 18,500 |
Feb 28, 2024 | 13.90 | 13.93 | 13.88 | 13.90 | 13.90 | 10,500 |
Feb 27, 2024 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 93,800 |
Feb 26, 2024 | 14.01 | 14.01 | 13.90 | 13.90 | 13.90 | 22,500 |
Feb 23, 2024 | 13.96 | 13.99 | 13.89 | 13.98 | 13.98 | 41,300 |
Feb 22, 2024 | 13.84 | 13.91 | 13.84 | 13.87 | 13.87 | 17,000 |
Feb 21, 2024 | 13.85 | 13.85 | 13.79 | 13.83 | 13.83 | 15,200 |
Feb 20, 2024 | 13.85 | 13.85 | 13.81 | 13.85 | 13.85 | 14,200 |
Feb 16, 2024 | 13.83 | 13.85 | 13.78 | 13.85 | 13.85 | 16,600 |
Feb 15, 2024 | 13.82 | 13.83 | 13.80 | 13.83 | 13.83 | 9,100 |
Feb 14, 2024 | 13.76 | 13.78 | 13.72 | 13.75 | 13.75 | 24,300 |
Feb 13, 2024 | 13.72 | 13.72 | 13.68 | 13.70 | 13.70 | 25,100 |
Feb 12, 2024 | 13.75 | 13.76 | 13.68 | 13.69 | 13.69 | 35,600 |
Feb 09, 2024 | 13.82 | 13.82 | 13.69 | 13.72 | 13.72 | 74,900 |
Feb 08, 2024 | 13.73 | 13.81 | 13.73 | 13.77 | 13.77 | 13,900 |
Feb 07, 2024 | 13.81 | 13.83 | 13.79 | 13.79 | 13.79 | 35,200 |
Feb 06, 2024 | 13.80 | 13.85 | 13.80 | 13.83 | 13.83 | 15,900 |
Feb 05, 2024 | 13.83 | 13.86 | 13.79 | 13.86 | 13.86 | 11,600 |
Feb 02, 2024 | 13.99 | 13.99 | 13.79 | 13.83 | 13.83 | 28,700 |
Feb 01, 2024 | 13.81 | 13.83 | 13.79 | 13.82 | 13.82 | 19,600 |
Jan 31, 2024 | 13.68 | 13.81 | 13.68 | 13.76 | 13.76 | 32,400 |
Jan 30, 2024 | 13.95 | 13.95 | 13.70 | 13.75 | 13.75 | 25,000 |
Jan 29, 2024 | 13.80 | 13.82 | 13.71 | 13.80 | 13.80 | 18,300 |
Jan 26, 2024 | 13.68 | 13.79 | 13.68 | 13.72 | 13.72 | 21,200 |
Jan 25, 2024 | 13.81 | 13.81 | 13.73 | 13.76 | 13.76 | 24,000 |
Jan 24, 2024 | 13.76 | 13.77 | 13.69 | 13.70 | 13.70 | 25,600 |
Jan 23, 2024 | 13.70 | 13.72 | 13.68 | 13.72 | 13.72 | 14,500 |
Jan 22, 2024 | 13.72 | 13.72 | 13.69 | 13.70 | 13.70 | 14,900 |
Jan 19, 2024 | 13.70 | 13.74 | 13.66 | 13.74 | 13.74 | 22,700 |
Jan 18, 2024 | 13.67 | 13.68 | 13.64 | 13.68 | 13.68 | 8,800 |
Jan 17, 2024 | 13.59 | 13.67 | 13.59 | 13.64 | 13.64 | 7,700 |
Jan 16, 2024 | 13.63 | 13.66 | 13.61 | 13.66 | 13.66 | 13,000 |
Jan 15, 2024 | 13.64 | 13.64 | 13.58 | 13.58 | 13.58 | 2,200 |
Jan 12, 2024 | 13.58 | 13.59 | 13.57 | 13.58 | 13.58 | 27,900 |
Jan 11, 2024 | 13.54 | 13.55 | 13.51 | 13.55 | 13.55 | 5,200 |
Jan 10, 2024 | 13.43 | 13.51 | 13.43 | 13.49 | 13.49 | 55,800 |
Jan 09, 2024 | 13.48 | 13.48 | 13.45 | 13.46 | 13.46 | 6,700 |
Jan 08, 2024 | 13.46 | 13.47 | 13.43 | 13.47 | 13.47 | 10,600 |
Jan 05, 2024 | 13.42 | 13.45 | 13.39 | 13.45 | 13.45 | 5,600 |
Jan 04, 2024 | 13.43 | 13.43 | 13.40 | 13.40 | 13.40 | 8,700 |
Jan 03, 2024 | 13.34 | 13.40 | 13.34 | 13.40 | 13.40 | 6,800 |
Jan 02, 2024 | 13.43 | 13.48 | 13.38 | 13.38 | 13.38 | 17,100 |
Dec 29, 2023 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 5,700 |
Dec 28, 2023 | 13.39 | 13.39 | 13.35 | 13.35 | 13.35 | 4,500 |
Dec 27, 2023 | 13.77 | 13.77 | 13.35 | 13.35 | 13.35 | 5,100 |
Dec 22, 2023 | 13.32 | 13.39 | 13.32 | 13.34 | 13.34 | 2,000 |
Dec 21, 2023 | 13.39 | 13.39 | 13.27 | 13.27 | 13.27 | 8,300 |
Dec 21, 2023 | 0.172 Dividend | |||||
Dec 20, 2023 | 13.49 | 13.53 | 13.42 | 13.50 | 13.33 | 28,800 |
Dec 19, 2023 | 13.55 | 13.55 | 13.49 | 13.49 | 13.32 | 30,400 |
Dec 18, 2023 | 13.47 | 13.52 | 13.47 | 13.52 | 13.35 | 3,400 |
Dec 15, 2023 | 13.40 | 13.56 | 13.40 | 13.51 | 13.34 | 19,200 |
Dec 14, 2023 | 13.60 | 13.61 | 13.54 | 13.54 | 13.37 | 40,900 |
Dec 13, 2023 | 13.64 | 13.66 | 13.62 | 13.65 | 13.48 | 9,700 |
Dec 12, 2023 | 13.60 | 13.64 | 13.60 | 13.60 | 13.43 | 4,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |