Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.89 | 14.00 | 13.75 | 13.87 | 13.87 | 12,361 |
May 01, 2024 | 13.75 | 14.03 | 13.75 | 13.91 | 13.91 | 54,600 |
Apr 30, 2024 | 14.02 | 14.06 | 13.96 | 13.96 | 13.96 | 49,300 |
Apr 29, 2024 | 13.75 | 14.26 | 13.75 | 13.99 | 13.99 | 90,500 |
Apr 26, 2024 | 13.75 | 14.03 | 13.75 | 13.82 | 13.82 | 105,400 |
Apr 25, 2024 | 13.97 | 14.14 | 13.90 | 13.98 | 13.98 | 138,000 |
Apr 24, 2024 | 13.75 | 14.26 | 13.75 | 13.93 | 13.93 | 65,700 |
Apr 23, 2024 | 13.75 | 14.01 | 13.75 | 13.96 | 13.96 | 91,800 |
Apr 22, 2024 | 13.67 | 13.91 | 13.61 | 13.86 | 13.86 | 104,000 |
Apr 19, 2024 | 13.60 | 13.73 | 13.60 | 13.65 | 13.65 | 76,800 |
Apr 18, 2024 | 13.67 | 14.14 | 13.67 | 13.73 | 13.73 | 79,400 |
Apr 17, 2024 | 14.29 | 14.29 | 13.61 | 13.78 | 13.78 | 114,000 |
Apr 16, 2024 | 13.77 | 13.98 | 13.66 | 13.71 | 13.71 | 191,000 |
Apr 15, 2024 | 14.36 | 14.36 | 13.59 | 13.75 | 13.75 | 149,900 |
Apr 12, 2024 | 13.69 | 14.04 | 13.69 | 13.82 | 13.82 | 45,500 |
Apr 11, 2024 | 13.98 | 14.10 | 13.75 | 14.02 | 14.02 | 99,000 |
Apr 10, 2024 | 14.02 | 14.15 | 13.92 | 13.94 | 13.94 | 51,000 |
Apr 09, 2024 | 14.02 | 14.30 | 14.02 | 14.15 | 14.15 | 64,600 |
Apr 08, 2024 | 14.25 | 14.36 | 14.25 | 14.29 | 14.29 | 76,600 |
Apr 05, 2024 | 14.19 | 14.31 | 14.14 | 14.24 | 14.24 | 50,100 |
Apr 04, 2024 | 14.20 | 14.35 | 14.20 | 14.26 | 14.26 | 114,400 |
Apr 03, 2024 | 14.26 | 14.30 | 14.03 | 14.22 | 14.22 | 77,400 |
Apr 02, 2024 | 14.02 | 14.14 | 14.02 | 14.09 | 14.09 | 66,500 |
Apr 01, 2024 | 14.09 | 14.21 | 14.03 | 14.11 | 14.11 | 78,900 |
Mar 28, 2024 | 14.20 | 14.25 | 14.11 | 14.12 | 14.12 | 48,400 |
Mar 27, 2024 | 14.32 | 14.44 | 14.18 | 14.25 | 14.25 | 52,900 |
Mar 26, 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 14.34 | 90,500 |
Mar 25, 2024 | 14.32 | 14.54 | 14.32 | 14.50 | 14.50 | 132,300 |
Mar 22, 2024 | 14.61 | 14.65 | 14.35 | 14.35 | 14.35 | 37,600 |
Mar 21, 2024 | 14.90 | 14.90 | 14.52 | 14.61 | 14.61 | 39,500 |
Mar 21, 2024 | 0.485 Dividend | |||||
Mar 20, 2024 | 14.90 | 15.13 | 14.62 | 15.13 | 14.65 | 53,000 |
Mar 19, 2024 | 14.85 | 14.85 | 14.60 | 14.81 | 14.34 | 35,000 |
Mar 18, 2024 | 14.50 | 14.90 | 14.50 | 14.78 | 14.31 | 44,100 |
Mar 15, 2024 | 15.04 | 15.19 | 14.83 | 14.93 | 14.45 | 51,200 |
Mar 14, 2024 | 15.36 | 15.45 | 15.09 | 15.20 | 14.71 | 23,700 |
Mar 13, 2024 | 15.23 | 15.42 | 15.21 | 15.28 | 14.79 | 16,400 |
Mar 12, 2024 | 15.16 | 15.45 | 15.16 | 15.42 | 14.93 | 21,000 |
Mar 11, 2024 | 15.16 | 15.56 | 15.16 | 15.39 | 14.90 | 35,400 |
Mar 08, 2024 | 15.71 | 15.71 | 15.33 | 15.45 | 14.95 | 25,100 |
Mar 07, 2024 | 15.48 | 15.48 | 15.10 | 15.37 | 14.88 | 21,800 |
Mar 06, 2024 | 15.19 | 15.40 | 15.19 | 15.28 | 14.79 | 29,700 |
Mar 05, 2024 | 14.89 | 15.23 | 14.89 | 15.03 | 14.55 | 25,300 |
Mar 04, 2024 | 15.27 | 15.30 | 15.13 | 15.23 | 14.74 | 23,900 |
Mar 01, 2024 | 15.18 | 15.36 | 15.00 | 15.28 | 14.79 | 20,900 |
Feb 29, 2024 | 15.22 | 15.40 | 15.03 | 15.36 | 14.87 | 29,900 |
Feb 28, 2024 | 15.02 | 15.61 | 15.02 | 15.55 | 15.05 | 23,200 |
Feb 27, 2024 | 15.75 | 15.89 | 15.29 | 15.49 | 14.99 | 34,200 |
Feb 26, 2024 | 15.86 | 15.90 | 15.80 | 15.81 | 15.30 | 31,200 |
Feb 23, 2024 | 15.84 | 15.96 | 15.71 | 15.96 | 15.45 | 14,000 |
Feb 22, 2024 | 15.70 | 15.88 | 15.70 | 15.88 | 15.37 | 70,500 |
Feb 21, 2024 | 15.59 | 15.76 | 15.59 | 15.70 | 15.20 | 23,500 |
Feb 20, 2024 | 15.65 | 15.75 | 15.28 | 15.75 | 15.25 | 25,000 |
Feb 16, 2024 | 15.64 | 15.88 | 15.54 | 15.88 | 15.37 | 13,400 |
Feb 15, 2024 | 15.53 | 15.70 | 15.26 | 15.69 | 15.19 | 22,100 |
Feb 14, 2024 | 15.80 | 15.80 | 15.45 | 15.55 | 15.05 | 26,900 |
Feb 13, 2024 | 16.03 | 16.24 | 15.60 | 15.71 | 15.21 | 16,400 |
Feb 12, 2024 | 16.19 | 16.19 | 15.79 | 15.93 | 15.42 | 17,200 |
Feb 09, 2024 | 15.79 | 16.23 | 15.79 | 15.98 | 15.47 | 14,000 |
Feb 08, 2024 | 15.79 | 16.01 | 15.79 | 15.86 | 15.35 | 22,200 |
Feb 07, 2024 | 15.61 | 16.25 | 15.61 | 16.10 | 15.58 | 14,100 |
Feb 06, 2024 | 15.84 | 16.21 | 15.84 | 16.15 | 15.63 | 34,700 |
Feb 05, 2024 | 16.10 | 16.17 | 15.97 | 16.14 | 15.62 | 25,600 |
Feb 02, 2024 | 16.20 | 16.33 | 16.06 | 16.08 | 15.56 | 27,300 |
Feb 01, 2024 | 15.87 | 16.44 | 15.87 | 16.24 | 15.72 | 19,000 |
Jan 31, 2024 | 16.20 | 16.33 | 16.19 | 16.33 | 15.81 | 10,000 |
Jan 30, 2024 | 16.34 | 16.34 | 16.19 | 16.19 | 15.67 | 14,100 |
Jan 29, 2024 | 15.87 | 16.40 | 15.87 | 16.17 | 15.65 | 12,300 |
Jan 26, 2024 | 16.40 | 16.40 | 16.16 | 16.39 | 15.86 | 10,600 |
Jan 25, 2024 | 16.30 | 16.40 | 15.99 | 16.29 | 15.77 | 10,800 |
Jan 24, 2024 | 16.12 | 16.40 | 15.98 | 16.12 | 15.60 | 16,800 |
Jan 23, 2024 | 15.87 | 16.21 | 15.87 | 16.14 | 15.62 | 27,500 |
Jan 22, 2024 | 15.88 | 16.09 | 15.88 | 16.02 | 15.51 | 64,200 |
Jan 19, 2024 | 16.00 | 16.00 | 15.88 | 15.92 | 15.41 | 10,000 |
Jan 18, 2024 | 16.09 | 16.31 | 15.87 | 15.98 | 15.47 | 14,700 |
Jan 17, 2024 | 16.14 | 16.14 | 15.87 | 15.87 | 15.36 | 46,100 |
Jan 16, 2024 | 16.13 | 16.25 | 16.01 | 16.07 | 15.55 | 24,900 |
Jan 12, 2024 | 16.09 | 16.43 | 16.09 | 16.29 | 15.77 | 22,500 |
Jan 11, 2024 | 15.90 | 16.34 | 15.77 | 16.05 | 15.54 | 17,900 |
Jan 10, 2024 | 16.09 | 16.19 | 16.02 | 16.02 | 15.51 | 28,000 |
Jan 09, 2024 | 16.27 | 16.27 | 16.03 | 16.12 | 15.60 | 13,800 |
Jan 08, 2024 | 16.18 | 16.30 | 16.02 | 16.14 | 15.62 | 10,700 |
Jan 05, 2024 | 15.90 | 16.26 | 15.90 | 16.14 | 15.62 | 13,600 |
Jan 04, 2024 | 15.90 | 16.05 | 15.90 | 16.05 | 15.54 | 9,300 |
Jan 03, 2024 | 15.58 | 16.14 | 15.58 | 15.92 | 15.41 | 11,100 |
Jan 02, 2024 | 16.10 | 16.28 | 15.99 | 16.28 | 15.76 | 13,600 |
Dec 29, 2023 | 16.44 | 16.44 | 16.28 | 16.36 | 15.84 | 5,100 |
Dec 28, 2023 | 15.73 | 16.38 | 15.73 | 16.34 | 15.82 | 11,900 |
Dec 27, 2023 | 15.67 | 16.22 | 15.67 | 16.22 | 15.70 | 9,100 |
Dec 26, 2023 | 16.22 | 16.22 | 16.03 | 16.22 | 15.70 | 16,100 |
Dec 22, 2023 | 15.97 | 16.22 | 15.92 | 15.95 | 15.44 | 20,100 |
Dec 21, 2023 | 16.13 | 16.19 | 15.97 | 16.18 | 15.66 | 23,500 |
Dec 20, 2023 | 15.60 | 16.00 | 15.60 | 15.90 | 15.39 | 13,400 |
Dec 19, 2023 | 15.95 | 16.13 | 15.95 | 16.13 | 15.61 | 19,600 |
Dec 18, 2023 | 16.00 | 16.00 | 15.72 | 15.72 | 15.22 | 12,400 |
Dec 15, 2023 | 15.83 | 16.00 | 15.83 | 15.91 | 15.40 | 17,600 |
Dec 14, 2023 | 15.91 | 16.24 | 15.86 | 16.07 | 15.55 | 13,000 |
Dec 13, 2023 | 15.42 | 16.07 | 15.42 | 15.97 | 15.46 | 18,900 |
Dec 12, 2023 | 15.96 | 15.96 | 15.67 | 15.85 | 15.34 | 16,500 |
Dec 11, 2023 | 15.60 | 15.81 | 15.38 | 15.77 | 15.26 | 35,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |