Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 13.91 | 13.96 | 13.74 | 13.88 | 13.88 | 47,400 |
May 06, 2024 | 13.93 | 14.05 | 13.90 | 13.93 | 13.93 | 59,100 |
May 03, 2024 | 14.00 | 14.00 | 13.78 | 13.94 | 13.94 | 67,600 |
May 02, 2024 | 13.93 | 13.98 | 13.73 | 13.84 | 13.84 | 121,100 |
May 01, 2024 | 13.64 | 13.92 | 13.62 | 13.86 | 13.86 | 108,400 |
Apr 30, 2024 | 13.86 | 13.90 | 13.64 | 13.66 | 13.66 | 161,700 |
Apr 29, 2024 | 14.00 | 14.09 | 13.86 | 13.98 | 13.98 | 124,900 |
Apr 26, 2024 | 14.63 | 14.63 | 13.99 | 14.01 | 14.01 | 110,600 |
Apr 25, 2024 | 14.40 | 14.75 | 14.40 | 14.62 | 14.62 | 184,000 |
Apr 24, 2024 | 13.94 | 14.45 | 13.90 | 14.40 | 14.40 | 198,700 |
Apr 23, 2024 | 13.66 | 14.09 | 13.66 | 13.97 | 13.97 | 135,300 |
Apr 22, 2024 | 14.00 | 14.00 | 13.66 | 13.79 | 13.79 | 119,400 |
Apr 19, 2024 | 13.93 | 14.10 | 13.88 | 13.90 | 13.90 | 100,300 |
Apr 18, 2024 | 13.89 | 14.14 | 13.81 | 13.93 | 13.93 | 115,500 |
Apr 17, 2024 | 14.08 | 14.22 | 13.90 | 13.90 | 13.90 | 114,300 |
Apr 16, 2024 | 13.80 | 14.11 | 13.80 | 14.00 | 14.00 | 120,600 |
Apr 15, 2024 | 13.85 | 13.97 | 13.64 | 13.78 | 13.78 | 112,100 |
Apr 12, 2024 | 14.20 | 14.38 | 13.76 | 13.80 | 13.80 | 101,100 |
Apr 11, 2024 | 13.89 | 14.25 | 13.89 | 14.22 | 14.22 | 167,300 |
Apr 10, 2024 | 13.90 | 14.11 | 13.89 | 13.93 | 13.93 | 133,200 |
Apr 09, 2024 | 13.96 | 14.19 | 13.96 | 14.09 | 14.09 | 68,800 |
Apr 08, 2024 | 13.97 | 14.12 | 13.93 | 13.96 | 13.96 | 54,200 |
Apr 05, 2024 | 14.16 | 14.17 | 13.92 | 13.96 | 13.96 | 80,800 |
Apr 04, 2024 | 14.08 | 14.23 | 14.04 | 14.12 | 14.12 | 102,000 |
Apr 03, 2024 | 14.12 | 14.27 | 14.06 | 14.08 | 14.08 | 74,200 |
Apr 02, 2024 | 14.35 | 14.35 | 14.05 | 14.15 | 14.15 | 118,700 |
Apr 02, 2024 | 0.225 Dividend | |||||
Apr 01, 2024 | 14.75 | 14.75 | 14.49 | 14.59 | 14.37 | 101,900 |
Mar 28, 2024 | 14.75 | 14.77 | 14.46 | 14.71 | 14.48 | 173,200 |
Mar 27, 2024 | 14.71 | 14.81 | 14.64 | 14.75 | 14.52 | 145,200 |
Mar 26, 2024 | 14.86 | 14.94 | 14.71 | 14.78 | 14.55 | 95,900 |
Mar 25, 2024 | 14.68 | 14.85 | 14.64 | 14.66 | 14.43 | 86,600 |
Mar 22, 2024 | 14.80 | 14.88 | 14.68 | 14.73 | 14.50 | 72,900 |
Mar 21, 2024 | 14.94 | 15.03 | 14.78 | 14.81 | 14.58 | 198,400 |
Mar 20, 2024 | 14.80 | 14.96 | 14.79 | 14.94 | 14.71 | 110,200 |
Mar 19, 2024 | 14.95 | 15.07 | 14.83 | 14.85 | 14.62 | 106,800 |
Mar 18, 2024 | 14.95 | 15.01 | 14.70 | 14.97 | 14.74 | 141,100 |
Mar 15, 2024 | 15.15 | 15.19 | 14.83 | 14.88 | 14.65 | 319,100 |
Mar 14, 2024 | 14.70 | 15.09 | 14.51 | 15.08 | 14.85 | 358,200 |
Mar 13, 2024 | 14.71 | 15.23 | 14.11 | 14.29 | 14.07 | 270,200 |
Mar 12, 2024 | 14.21 | 14.27 | 14.05 | 14.23 | 14.01 | 110,000 |
Mar 11, 2024 | 14.01 | 14.32 | 14.01 | 14.25 | 14.03 | 123,400 |
Mar 08, 2024 | 14.24 | 14.24 | 14.04 | 14.09 | 13.87 | 140,300 |
Mar 07, 2024 | 14.25 | 14.35 | 14.19 | 14.28 | 14.06 | 110,300 |
Mar 06, 2024 | 14.45 | 14.45 | 14.18 | 14.20 | 13.98 | 78,300 |
Mar 05, 2024 | 14.25 | 14.48 | 14.16 | 14.35 | 14.13 | 133,600 |
Mar 04, 2024 | 14.33 | 14.41 | 14.13 | 14.25 | 14.03 | 50,300 |
Mar 01, 2024 | 14.27 | 14.32 | 14.13 | 14.24 | 14.02 | 83,300 |
Feb 29, 2024 | 14.62 | 14.75 | 14.26 | 14.34 | 14.12 | 141,800 |
Feb 28, 2024 | 14.74 | 14.79 | 14.51 | 14.65 | 14.42 | 116,700 |
Feb 27, 2024 | 14.33 | 14.70 | 14.19 | 14.68 | 14.45 | 180,600 |
Feb 26, 2024 | 14.29 | 14.37 | 14.11 | 14.26 | 14.04 | 134,000 |
Feb 23, 2024 | 14.18 | 14.30 | 14.01 | 14.24 | 14.02 | 209,200 |
Feb 22, 2024 | 14.00 | 14.10 | 13.92 | 14.05 | 13.83 | 69,600 |
Feb 21, 2024 | 13.73 | 14.00 | 13.65 | 13.97 | 13.75 | 166,600 |
Feb 20, 2024 | 13.67 | 13.86 | 13.44 | 13.74 | 13.53 | 93,000 |
Feb 16, 2024 | 13.55 | 13.80 | 13.46 | 13.67 | 13.46 | 204,700 |
Feb 15, 2024 | 13.37 | 13.74 | 13.37 | 13.67 | 13.46 | 116,500 |
Feb 14, 2024 | 13.36 | 13.43 | 13.25 | 13.32 | 13.11 | 90,200 |
Feb 13, 2024 | 13.58 | 13.59 | 13.28 | 13.37 | 13.16 | 113,000 |
Feb 12, 2024 | 13.37 | 13.59 | 13.37 | 13.52 | 13.31 | 96,700 |
Feb 09, 2024 | 13.41 | 13.47 | 13.17 | 13.44 | 13.23 | 67,300 |
Feb 08, 2024 | 13.70 | 13.80 | 13.29 | 13.31 | 13.10 | 88,300 |
Feb 07, 2024 | 13.76 | 13.80 | 13.60 | 13.78 | 13.57 | 113,000 |
Feb 06, 2024 | 13.21 | 13.84 | 13.21 | 13.75 | 13.54 | 187,300 |
Feb 05, 2024 | 13.40 | 13.40 | 13.14 | 13.24 | 13.04 | 112,800 |
Feb 02, 2024 | 13.50 | 13.50 | 13.28 | 13.48 | 13.27 | 259,000 |
Feb 01, 2024 | 13.57 | 13.95 | 13.57 | 13.70 | 13.49 | 337,200 |
Jan 31, 2024 | 13.57 | 13.68 | 13.35 | 13.53 | 13.32 | 1,411,100 |
Jan 30, 2024 | 13.84 | 13.85 | 13.35 | 13.46 | 13.25 | 241,100 |
Jan 29, 2024 | 14.00 | 14.07 | 13.78 | 13.95 | 13.73 | 126,500 |
Jan 26, 2024 | 13.61 | 14.08 | 13.59 | 14.04 | 13.82 | 318,900 |
Jan 25, 2024 | 13.69 | 13.74 | 13.41 | 13.61 | 13.40 | 263,700 |
Jan 24, 2024 | 13.80 | 13.86 | 13.44 | 13.49 | 13.28 | 219,200 |
Jan 23, 2024 | 13.74 | 13.88 | 13.69 | 13.77 | 13.56 | 137,400 |
Jan 22, 2024 | 13.60 | 13.84 | 13.56 | 13.70 | 13.49 | 296,400 |
Jan 19, 2024 | 13.61 | 13.69 | 13.43 | 13.63 | 13.42 | 194,900 |
Jan 18, 2024 | 13.39 | 13.67 | 13.35 | 13.48 | 13.27 | 192,100 |
Jan 17, 2024 | 13.70 | 13.70 | 13.11 | 13.30 | 13.09 | 245,200 |
Jan 16, 2024 | 13.83 | 13.93 | 13.71 | 13.77 | 13.56 | 243,300 |
Jan 15, 2024 | 14.20 | 14.20 | 13.96 | 14.01 | 13.79 | 108,700 |
Jan 12, 2024 | 13.93 | 14.28 | 13.93 | 14.22 | 14.00 | 279,900 |
Jan 11, 2024 | 13.50 | 13.84 | 13.43 | 13.81 | 13.60 | 181,400 |
Jan 10, 2024 | 13.43 | 13.55 | 13.31 | 13.50 | 13.29 | 157,200 |
Jan 09, 2024 | 13.62 | 13.62 | 13.45 | 13.46 | 13.25 | 113,700 |
Jan 08, 2024 | 13.55 | 13.66 | 13.52 | 13.63 | 13.42 | 133,900 |
Jan 05, 2024 | 13.64 | 13.77 | 13.48 | 13.70 | 13.49 | 156,200 |
Jan 05, 2024 | 0.225 Dividend | |||||
Jan 04, 2024 | 13.69 | 14.05 | 13.64 | 14.00 | 13.56 | 183,200 |
Jan 03, 2024 | 13.57 | 13.72 | 13.47 | 13.68 | 13.25 | 209,100 |
Jan 02, 2024 | 13.70 | 13.76 | 13.51 | 13.64 | 13.21 | 121,300 |
Dec 29, 2023 | 13.55 | 13.74 | 13.54 | 13.70 | 13.27 | 72,400 |
Dec 28, 2023 | 13.59 | 13.69 | 13.49 | 13.59 | 13.17 | 110,900 |
Dec 27, 2023 | 13.58 | 13.66 | 13.48 | 13.53 | 13.11 | 151,900 |
Dec 22, 2023 | 13.57 | 13.84 | 13.57 | 13.66 | 13.23 | 189,800 |
Dec 21, 2023 | 13.67 | 13.71 | 13.55 | 13.69 | 13.26 | 279,000 |
Dec 20, 2023 | 13.82 | 13.89 | 13.47 | 13.51 | 13.09 | 223,200 |
Dec 19, 2023 | 13.44 | 13.91 | 13.26 | 13.90 | 13.47 | 367,800 |
Dec 18, 2023 | 13.12 | 13.39 | 13.10 | 13.19 | 12.78 | 371,100 |
Dec 15, 2023 | 12.95 | 13.29 | 12.72 | 13.27 | 12.86 | 595,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |