Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.31 | 14.43 | 14.18 | 14.43 | 14.43 | 179,215 |
May 01, 2024 | 14.10 | 14.29 | 14.00 | 14.13 | 14.13 | 292,100 |
Apr 30, 2024 | 14.25 | 14.31 | 14.10 | 14.11 | 14.11 | 158,400 |
Apr 29, 2024 | 14.33 | 14.39 | 14.28 | 14.31 | 14.31 | 133,900 |
Apr 26, 2024 | 14.25 | 14.32 | 14.15 | 14.29 | 14.29 | 125,700 |
Apr 25, 2024 | 14.10 | 14.19 | 14.01 | 14.15 | 14.15 | 198,500 |
Apr 24, 2024 | 14.28 | 14.32 | 14.15 | 14.21 | 14.21 | 174,500 |
Apr 23, 2024 | 14.07 | 14.29 | 14.07 | 14.22 | 14.22 | 172,500 |
Apr 22, 2024 | 13.91 | 14.06 | 13.91 | 14.05 | 14.05 | 221,400 |
Apr 19, 2024 | 13.92 | 14.07 | 13.78 | 13.85 | 13.85 | 185,700 |
Apr 18, 2024 | 13.93 | 14.05 | 13.89 | 13.94 | 13.94 | 173,500 |
Apr 17, 2024 | 14.05 | 14.13 | 13.88 | 13.91 | 13.91 | 226,700 |
Apr 16, 2024 | 13.99 | 14.06 | 13.92 | 13.97 | 13.97 | 283,800 |
Apr 15, 2024 | 14.37 | 14.49 | 14.06 | 14.09 | 14.09 | 169,000 |
Apr 12, 2024 | 14.48 | 14.49 | 14.27 | 14.28 | 14.28 | 201,800 |
Apr 11, 2024 | 14.60 | 14.63 | 14.41 | 14.54 | 14.54 | 250,000 |
Apr 10, 2024 | 14.58 | 14.69 | 14.33 | 14.51 | 14.51 | 206,500 |
Apr 09, 2024 | 14.97 | 15.00 | 14.77 | 14.86 | 14.86 | 275,100 |
Apr 08, 2024 | 14.85 | 15.00 | 14.85 | 14.88 | 14.88 | 186,300 |
Apr 05, 2024 | 14.64 | 14.86 | 14.62 | 14.82 | 14.82 | 180,700 |
Apr 04, 2024 | 14.93 | 14.95 | 14.57 | 14.63 | 14.63 | 314,900 |
Apr 03, 2024 | 14.69 | 14.89 | 14.69 | 14.82 | 14.82 | 139,000 |
Apr 02, 2024 | 14.90 | 14.95 | 14.68 | 14.73 | 14.73 | 203,500 |
Apr 01, 2024 | 15.24 | 15.24 | 14.98 | 15.06 | 15.06 | 271,900 |
Mar 28, 2024 | 15.11 | 15.21 | 15.11 | 15.17 | 15.17 | 261,300 |
Mar 27, 2024 | 14.92 | 15.09 | 14.85 | 15.09 | 15.09 | 471,700 |
Mar 26, 2024 | 14.71 | 14.82 | 14.70 | 14.77 | 14.77 | 336,700 |
Mar 25, 2024 | 14.78 | 14.88 | 14.69 | 14.69 | 14.69 | 208,700 |
Mar 22, 2024 | 14.92 | 14.92 | 14.73 | 14.78 | 14.78 | 390,400 |
Mar 21, 2024 | 14.63 | 14.82 | 14.63 | 14.82 | 14.82 | 347,300 |
Mar 20, 2024 | 14.27 | 14.59 | 14.23 | 14.53 | 14.53 | 169,900 |
Mar 19, 2024 | 14.16 | 14.29 | 14.15 | 14.28 | 14.28 | 203,500 |
Mar 18, 2024 | 14.39 | 14.39 | 14.18 | 14.20 | 14.20 | 178,300 |
Mar 15, 2024 | 14.26 | 14.38 | 14.22 | 14.27 | 14.27 | 146,400 |
Mar 14, 2024 | 14.54 | 14.57 | 14.21 | 14.27 | 14.27 | 164,000 |
Mar 13, 2024 | 14.59 | 14.63 | 14.51 | 14.56 | 14.56 | 148,600 |
Mar 12, 2024 | 14.64 | 14.64 | 14.46 | 14.51 | 14.51 | 228,800 |
Mar 11, 2024 | 14.55 | 14.56 | 14.44 | 14.53 | 14.53 | 189,100 |
Mar 08, 2024 | 14.56 | 14.75 | 14.53 | 14.55 | 14.55 | 249,200 |
Mar 08, 2024 | 0.27 Dividend | |||||
Mar 07, 2024 | 14.82 | 14.93 | 14.78 | 14.81 | 14.54 | 216,300 |
Mar 06, 2024 | 14.75 | 14.80 | 14.70 | 14.78 | 14.51 | 228,600 |
Mar 05, 2024 | 14.74 | 14.78 | 14.60 | 14.64 | 14.37 | 204,000 |
Mar 04, 2024 | 14.76 | 14.79 | 14.71 | 14.75 | 14.48 | 231,700 |
Mar 01, 2024 | 14.72 | 14.79 | 14.62 | 14.76 | 14.49 | 205,600 |
Feb 29, 2024 | 14.63 | 14.74 | 14.55 | 14.68 | 14.41 | 165,900 |
Feb 28, 2024 | 14.61 | 14.65 | 14.51 | 14.55 | 14.28 | 140,300 |
Feb 27, 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 14.38 | 270,500 |
Feb 26, 2024 | 14.55 | 14.57 | 14.41 | 14.49 | 14.23 | 242,800 |
Feb 23, 2024 | 14.53 | 14.54 | 14.41 | 14.48 | 14.22 | 154,100 |
Feb 22, 2024 | 14.40 | 14.48 | 14.36 | 14.40 | 14.14 | 273,600 |
Feb 21, 2024 | 14.36 | 14.37 | 14.25 | 14.33 | 14.07 | 180,600 |
Feb 20, 2024 | 14.58 | 14.58 | 14.36 | 14.38 | 14.12 | 251,800 |
Feb 16, 2024 | 14.67 | 14.71 | 14.57 | 14.60 | 14.33 | 278,200 |
Feb 15, 2024 | 14.61 | 14.77 | 14.61 | 14.76 | 14.49 | 220,400 |
Feb 14, 2024 | 14.40 | 14.52 | 14.33 | 14.51 | 14.25 | 209,700 |
Feb 13, 2024 | 14.39 | 14.39 | 14.16 | 14.25 | 13.99 | 340,200 |
Feb 12, 2024 | 14.55 | 14.75 | 14.54 | 14.68 | 14.41 | 222,000 |
Feb 09, 2024 | 14.44 | 14.52 | 14.36 | 14.49 | 14.23 | 198,100 |
Feb 08, 2024 | 14.26 | 14.37 | 14.17 | 14.34 | 14.08 | 253,900 |
Feb 07, 2024 | 14.28 | 14.28 | 14.06 | 14.20 | 13.94 | 273,600 |
Feb 06, 2024 | 14.04 | 14.19 | 14.04 | 14.19 | 13.93 | 212,600 |
Feb 05, 2024 | 14.15 | 14.15 | 13.88 | 14.04 | 13.78 | 389,300 |
Feb 02, 2024 | 14.34 | 14.38 | 14.23 | 14.28 | 14.02 | 261,000 |
Feb 01, 2024 | 14.45 | 14.48 | 14.22 | 14.42 | 14.16 | 238,600 |
Jan 31, 2024 | 14.55 | 14.56 | 14.34 | 14.36 | 14.10 | 206,600 |
Jan 30, 2024 | 14.50 | 14.55 | 14.45 | 14.55 | 14.28 | 212,100 |
Jan 29, 2024 | 14.40 | 14.55 | 14.40 | 14.53 | 14.27 | 287,200 |
Jan 26, 2024 | 14.31 | 14.46 | 14.25 | 14.31 | 14.05 | 212,500 |
Jan 25, 2024 | 14.53 | 14.57 | 14.34 | 14.35 | 14.09 | 261,300 |
Jan 24, 2024 | 14.55 | 14.55 | 14.38 | 14.41 | 14.15 | 219,400 |
Jan 23, 2024 | 14.51 | 14.55 | 14.34 | 14.39 | 14.13 | 253,200 |
Jan 22, 2024 | 14.18 | 14.45 | 14.11 | 14.40 | 14.14 | 262,900 |
Jan 19, 2024 | 14.05 | 14.08 | 13.88 | 14.08 | 13.82 | 256,600 |
Jan 18, 2024 | 13.91 | 14.00 | 13.82 | 13.97 | 13.72 | 244,300 |
Jan 17, 2024 | 13.75 | 13.80 | 13.67 | 13.77 | 13.52 | 293,300 |
Jan 16, 2024 | 13.95 | 14.00 | 13.79 | 13.80 | 13.55 | 257,200 |
Jan 12, 2024 | 14.13 | 14.20 | 13.96 | 14.06 | 13.80 | 225,400 |
Jan 11, 2024 | 14.09 | 14.11 | 13.83 | 14.03 | 13.77 | 357,900 |
Jan 10, 2024 | 14.08 | 14.17 | 14.04 | 14.17 | 13.91 | 219,000 |
Jan 09, 2024 | 14.13 | 14.13 | 14.01 | 14.08 | 13.82 | 224,100 |
Jan 08, 2024 | 14.15 | 14.24 | 14.08 | 14.21 | 13.95 | 313,800 |
Jan 05, 2024 | 14.05 | 14.21 | 14.00 | 14.03 | 13.77 | 233,100 |
Jan 04, 2024 | 14.06 | 14.21 | 14.06 | 14.09 | 13.83 | 280,600 |
Jan 03, 2024 | 14.42 | 14.43 | 14.02 | 14.04 | 13.78 | 361,500 |
Jan 02, 2024 | 14.52 | 14.55 | 14.31 | 14.50 | 14.24 | 329,400 |
Dec 29, 2023 | 14.66 | 14.72 | 14.55 | 14.56 | 14.29 | 316,300 |
Dec 28, 2023 | 14.58 | 14.73 | 14.57 | 14.72 | 14.45 | 265,700 |
Dec 27, 2023 | 14.68 | 14.73 | 14.62 | 14.67 | 14.40 | 266,100 |
Dec 26, 2023 | 14.59 | 14.69 | 14.57 | 14.63 | 14.36 | 247,300 |
Dec 22, 2023 | 14.50 | 14.71 | 14.45 | 14.56 | 14.29 | 406,000 |
Dec 21, 2023 | 14.32 | 14.42 | 14.22 | 14.33 | 14.07 | 331,500 |
Dec 20, 2023 | 14.39 | 14.52 | 14.17 | 14.18 | 13.92 | 245,100 |
Dec 19, 2023 | 14.10 | 14.45 | 14.10 | 14.38 | 14.12 | 259,700 |
Dec 18, 2023 | 14.07 | 14.19 | 14.03 | 14.06 | 13.80 | 275,000 |
Dec 15, 2023 | 14.19 | 14.36 | 14.03 | 14.05 | 13.79 | 216,900 |
Dec 14, 2023 | 13.83 | 14.33 | 13.83 | 14.16 | 13.90 | 443,400 |
Dec 13, 2023 | 13.30 | 13.71 | 13.26 | 13.71 | 13.46 | 407,700 |
Dec 12, 2023 | 13.38 | 13.38 | 13.24 | 13.26 | 13.02 | 328,800 |
Dec 11, 2023 | 13.46 | 13.47 | 13.32 | 13.34 | 13.10 | 495,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |