Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.98 | 13.06 | 12.91 | 12.96 | 12.96 | 24,894 |
May 01, 2024 | 13.01 | 13.02 | 12.72 | 12.97 | 12.97 | 13,300 |
Apr 30, 2024 | 12.85 | 12.98 | 12.75 | 12.97 | 12.97 | 24,100 |
Apr 29, 2024 | 12.62 | 12.78 | 12.58 | 12.74 | 12.74 | 18,800 |
Apr 26, 2024 | 12.69 | 12.71 | 12.57 | 12.66 | 12.66 | 29,600 |
Apr 25, 2024 | 12.62 | 12.84 | 12.57 | 12.63 | 12.63 | 99,800 |
Apr 24, 2024 | 12.49 | 12.59 | 12.46 | 12.49 | 12.49 | 47,100 |
Apr 23, 2024 | 12.53 | 12.54 | 12.42 | 12.45 | 12.45 | 87,000 |
Apr 22, 2024 | 12.81 | 12.86 | 12.49 | 12.62 | 12.62 | 19,800 |
Apr 19, 2024 | 13.18 | 13.18 | 12.91 | 12.91 | 12.91 | 19,700 |
Apr 18, 2024 | 13.33 | 13.33 | 13.06 | 13.28 | 13.28 | 34,400 |
Apr 17, 2024 | 13.37 | 13.48 | 13.21 | 13.35 | 13.35 | 26,700 |
Apr 16, 2024 | 13.21 | 13.45 | 13.20 | 13.40 | 13.40 | 39,200 |
Apr 15, 2024 | 12.82 | 13.31 | 12.69 | 13.23 | 13.23 | 46,200 |
Apr 12, 2024 | 12.98 | 13.20 | 12.86 | 13.09 | 13.09 | 101,400 |
Apr 11, 2024 | 12.63 | 12.90 | 12.59 | 12.75 | 12.75 | 87,000 |
Apr 10, 2024 | 12.49 | 12.64 | 12.36 | 12.58 | 12.58 | 51,800 |
Apr 09, 2024 | 12.01 | 12.39 | 12.01 | 12.19 | 12.19 | 49,100 |
Apr 08, 2024 | 12.12 | 12.12 | 12.03 | 12.08 | 12.08 | 37,500 |
Apr 05, 2024 | 12.36 | 12.36 | 12.10 | 12.17 | 12.17 | 14,500 |
Apr 04, 2024 | 11.89 | 12.38 | 11.89 | 12.37 | 12.37 | 113,800 |
Apr 03, 2024 | 12.02 | 12.09 | 11.96 | 12.09 | 12.09 | 32,200 |
Apr 02, 2024 | 12.09 | 12.10 | 12.00 | 12.07 | 12.07 | 63,100 |
Apr 01, 2024 | 11.77 | 11.98 | 11.77 | 11.96 | 11.96 | 11,700 |
Mar 28, 2024 | 11.93 | 11.95 | 11.77 | 11.82 | 11.82 | 25,300 |
Mar 27, 2024 | 12.09 | 12.15 | 11.94 | 11.94 | 11.94 | 24,500 |
Mar 26, 2024 | 12.28 | 12.28 | 12.14 | 12.21 | 12.21 | 63,800 |
Mar 25, 2024 | 12.26 | 12.28 | 12.23 | 12.28 | 12.28 | 5,400 |
Mar 22, 2024 | 11.92 | 12.19 | 11.92 | 12.19 | 12.19 | 27,700 |
Mar 21, 2024 | 12.02 | 12.05 | 11.86 | 11.90 | 11.90 | 33,700 |
Mar 20, 2024 | 12.41 | 12.41 | 12.10 | 12.13 | 12.13 | 19,500 |
Mar 20, 2024 | 0.135 Dividend | |||||
Mar 19, 2024 | 12.66 | 12.66 | 12.52 | 12.55 | 12.41 | 35,100 |
Mar 18, 2024 | 12.75 | 12.79 | 12.64 | 12.66 | 12.52 | 18,800 |
Mar 15, 2024 | 12.94 | 12.94 | 12.69 | 12.78 | 12.64 | 45,700 |
Mar 14, 2024 | 12.52 | 12.86 | 12.50 | 12.75 | 12.61 | 50,500 |
Mar 13, 2024 | 12.66 | 12.67 | 12.55 | 12.58 | 12.44 | 29,000 |
Mar 12, 2024 | 12.75 | 12.80 | 12.66 | 12.69 | 12.55 | 27,500 |
Mar 11, 2024 | 12.91 | 13.00 | 12.80 | 12.82 | 12.68 | 24,200 |
Mar 08, 2024 | 12.89 | 12.89 | 12.75 | 12.87 | 12.73 | 32,000 |
Mar 07, 2024 | 12.73 | 12.96 | 12.73 | 12.90 | 12.76 | 43,000 |
Mar 06, 2024 | 12.89 | 13.02 | 12.77 | 12.87 | 12.73 | 29,100 |
Mar 05, 2024 | 13.04 | 13.07 | 12.86 | 12.97 | 12.83 | 37,600 |
Mar 04, 2024 | 13.05 | 13.07 | 12.93 | 12.99 | 12.85 | 5,900 |
Mar 01, 2024 | 13.00 | 13.10 | 12.97 | 13.03 | 12.89 | 16,100 |
Feb 29, 2024 | 12.94 | 13.09 | 12.94 | 12.97 | 12.83 | 48,500 |
Feb 28, 2024 | 13.05 | 13.07 | 12.92 | 12.99 | 12.85 | 34,300 |
Feb 27, 2024 | 13.10 | 13.23 | 13.07 | 13.07 | 12.93 | 23,200 |
Feb 26, 2024 | 12.91 | 13.13 | 12.88 | 13.11 | 12.97 | 58,000 |
Feb 23, 2024 | 13.00 | 13.03 | 12.88 | 12.98 | 12.84 | 12,400 |
Feb 22, 2024 | 13.27 | 13.28 | 13.02 | 13.05 | 12.91 | 41,800 |
Feb 21, 2024 | 13.58 | 13.59 | 13.43 | 13.43 | 13.29 | 24,100 |
Feb 20, 2024 | 13.58 | 13.62 | 13.41 | 13.50 | 13.35 | 26,400 |
Feb 16, 2024 | 13.31 | 13.45 | 13.30 | 13.41 | 13.27 | 13,500 |
Feb 15, 2024 | 13.64 | 13.64 | 13.26 | 13.31 | 13.17 | 47,200 |
Feb 14, 2024 | 13.90 | 13.94 | 13.78 | 13.78 | 13.63 | 15,300 |
Feb 13, 2024 | 13.86 | 14.22 | 13.86 | 14.01 | 13.86 | 47,900 |
Feb 12, 2024 | 13.73 | 13.75 | 13.56 | 13.68 | 13.53 | 14,300 |
Feb 09, 2024 | 13.89 | 13.95 | 13.77 | 13.77 | 13.62 | 10,600 |
Feb 08, 2024 | 13.85 | 14.00 | 13.84 | 13.86 | 13.71 | 31,400 |
Feb 07, 2024 | 13.79 | 13.93 | 13.71 | 13.72 | 13.57 | 35,700 |
Feb 06, 2024 | 13.96 | 14.07 | 13.92 | 13.93 | 13.78 | 14,500 |
Feb 05, 2024 | 14.03 | 14.08 | 13.92 | 13.99 | 13.84 | 44,800 |
Feb 02, 2024 | 14.08 | 14.08 | 13.73 | 13.81 | 13.66 | 69,600 |
Feb 01, 2024 | 14.07 | 14.33 | 13.95 | 13.98 | 13.83 | 60,900 |
Jan 31, 2024 | 13.65 | 13.95 | 13.50 | 13.93 | 13.78 | 29,000 |
Jan 30, 2024 | 13.94 | 13.94 | 13.62 | 13.65 | 13.50 | 33,900 |
Jan 29, 2024 | 14.16 | 14.20 | 13.97 | 13.97 | 13.82 | 5,000 |
Jan 26, 2024 | 14.20 | 14.20 | 14.02 | 14.06 | 13.91 | 22,300 |
Jan 25, 2024 | 14.18 | 14.27 | 14.12 | 14.14 | 13.99 | 40,300 |
Jan 24, 2024 | 14.23 | 14.28 | 14.12 | 14.27 | 14.12 | 32,400 |
Jan 23, 2024 | 14.40 | 14.47 | 14.39 | 14.39 | 14.24 | 5,000 |
Jan 22, 2024 | 14.40 | 14.48 | 14.28 | 14.42 | 14.26 | 25,500 |
Jan 19, 2024 | 14.91 | 15.00 | 14.53 | 14.54 | 14.38 | 58,900 |
Jan 18, 2024 | 15.09 | 15.31 | 15.04 | 15.05 | 14.89 | 37,700 |
Jan 17, 2024 | 15.25 | 15.25 | 14.97 | 15.09 | 14.93 | 45,800 |
Jan 16, 2024 | 15.03 | 15.17 | 14.99 | 15.03 | 14.87 | 39,400 |
Jan 12, 2024 | 14.63 | 14.89 | 14.48 | 14.82 | 14.66 | 21,300 |
Jan 11, 2024 | 14.78 | 14.92 | 14.72 | 14.72 | 14.56 | 65,900 |
Jan 10, 2024 | 14.69 | 14.77 | 14.60 | 14.62 | 14.46 | 21,800 |
Jan 09, 2024 | 14.66 | 14.71 | 14.64 | 14.66 | 14.50 | 37,800 |
Jan 08, 2024 | 14.61 | 14.78 | 14.46 | 14.46 | 14.30 | 46,500 |
Jan 05, 2024 | 14.75 | 14.75 | 14.52 | 14.64 | 14.48 | 31,900 |
Jan 04, 2024 | 14.85 | 14.85 | 14.54 | 14.79 | 14.63 | 72,700 |
Jan 03, 2024 | 14.73 | 14.91 | 14.71 | 14.86 | 14.70 | 46,300 |
Jan 02, 2024 | 14.83 | 14.85 | 14.62 | 14.62 | 14.46 | 58,500 |
Dec 29, 2023 | 14.68 | 14.80 | 14.62 | 14.71 | 14.55 | 17,200 |
Dec 28, 2023 | 14.74 | 14.74 | 14.59 | 14.64 | 14.48 | 17,600 |
Dec 27, 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 14.58 | 33,000 |
Dec 26, 2023 | 14.90 | 14.90 | 14.76 | 14.82 | 14.66 | 8,900 |
Dec 22, 2023 | 14.80 | 14.98 | 14.80 | 14.92 | 14.76 | 10,300 |
Dec 21, 2023 | 15.04 | 15.23 | 14.98 | 14.98 | 14.82 | 6,000 |
Dec 20, 2023 | 14.81 | 15.23 | 14.78 | 15.23 | 15.07 | 23,100 |
Dec 20, 2023 | 0.178 Dividend | |||||
Dec 19, 2023 | 15.10 | 15.10 | 14.91 | 14.92 | 14.58 | 13,900 |
Dec 18, 2023 | 15.10 | 15.14 | 15.05 | 15.11 | 14.77 | 12,600 |
Dec 15, 2023 | 15.17 | 15.31 | 15.15 | 15.21 | 14.87 | 5,500 |
Dec 14, 2023 | 15.04 | 15.12 | 14.93 | 15.06 | 14.72 | 31,800 |
Dec 13, 2023 | 15.83 | 15.83 | 15.29 | 15.32 | 14.97 | 23,300 |
Dec 12, 2023 | 16.00 | 16.10 | 15.84 | 15.84 | 15.48 | 14,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |