Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.30 | 15.33 | 15.06 | 15.10 | 15.10 | 38,000 |
May 01, 2024 | 15.37 | 15.39 | 15.12 | 15.27 | 15.27 | 35,200 |
Apr 30, 2024 | 15.43 | 15.50 | 15.38 | 15.48 | 15.48 | 11,500 |
Apr 29, 2024 | 15.29 | 15.33 | 15.24 | 15.26 | 15.26 | 19,400 |
Apr 26, 2024 | 15.45 | 15.48 | 15.35 | 15.48 | 15.48 | 91,600 |
Apr 25, 2024 | 15.61 | 15.64 | 15.50 | 15.53 | 15.53 | 34,700 |
Apr 24, 2024 | 15.32 | 15.41 | 15.30 | 15.31 | 15.31 | 17,700 |
Apr 23, 2024 | 15.32 | 15.36 | 15.10 | 15.21 | 15.21 | 28,700 |
Apr 22, 2024 | 15.34 | 15.34 | 15.23 | 15.25 | 15.25 | 8,800 |
Apr 19, 2024 | 15.22 | 15.29 | 15.22 | 15.24 | 15.24 | 22,500 |
Apr 18, 2024 | 15.15 | 15.34 | 15.15 | 15.30 | 15.30 | 35,000 |
Apr 17, 2024 | 15.18 | 15.28 | 15.10 | 15.10 | 15.10 | 22,200 |
Apr 16, 2024 | 15.45 | 15.47 | 15.32 | 15.39 | 15.39 | 45,100 |
Apr 15, 2024 | 15.15 | 15.39 | 15.15 | 15.21 | 15.21 | 52,700 |
Apr 12, 2024 | 14.89 | 14.92 | 14.80 | 14.92 | 14.92 | 23,500 |
Apr 11, 2024 | 14.97 | 15.15 | 14.94 | 15.10 | 15.10 | 41,800 |
Apr 10, 2024 | 14.77 | 15.05 | 14.77 | 15.02 | 15.02 | 20,500 |
Apr 09, 2024 | 14.57 | 14.57 | 14.37 | 14.37 | 14.37 | 6,700 |
Apr 08, 2024 | 14.63 | 14.65 | 14.53 | 14.60 | 14.60 | 18,300 |
Apr 05, 2024 | 14.45 | 14.49 | 14.31 | 14.49 | 14.49 | 29,200 |
Apr 04, 2024 | 14.24 | 14.37 | 14.20 | 14.20 | 14.20 | 10,600 |
Apr 03, 2024 | 14.52 | 14.58 | 14.34 | 14.35 | 14.35 | 24,500 |
Apr 02, 2024 | 14.45 | 14.50 | 14.36 | 14.36 | 14.36 | 15,700 |
Apr 01, 2024 | 14.06 | 14.30 | 14.06 | 14.30 | 14.30 | 26,000 |
Mar 28, 2024 | 13.97 | 13.97 | 13.88 | 13.93 | 13.93 | 4,500 |
Mar 27, 2024 | 13.96 | 13.96 | 13.84 | 13.84 | 13.84 | 17,000 |
Mar 26, 2024 | 14.06 | 14.07 | 13.96 | 13.97 | 13.97 | 9,400 |
Mar 25, 2024 | 13.94 | 14.04 | 13.94 | 14.01 | 14.01 | 41,700 |
Mar 22, 2024 | 13.97 | 13.97 | 13.90 | 13.91 | 13.91 | 21,000 |
Mar 21, 2024 | 13.98 | 14.11 | 13.98 | 14.10 | 14.10 | 29,100 |
Mar 20, 2024 | 14.11 | 14.17 | 14.05 | 14.07 | 14.07 | 16,400 |
Mar 19, 2024 | 14.22 | 14.24 | 14.16 | 14.16 | 14.16 | 23,900 |
Mar 19, 2024 | 0.275 Dividend | |||||
Mar 18, 2024 | 14.53 | 14.62 | 14.53 | 14.62 | 14.35 | 16,300 |
Mar 15, 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.24 | 19,400 |
Mar 14, 2024 | 14.30 | 14.44 | 14.29 | 14.44 | 14.17 | 13,400 |
Mar 13, 2024 | 14.05 | 14.12 | 14.05 | 14.09 | 13.82 | 14,800 |
Mar 12, 2024 | 13.95 | 14.04 | 13.95 | 14.00 | 13.74 | 2,800 |
Mar 11, 2024 | 13.76 | 13.84 | 13.76 | 13.80 | 13.54 | 4,100 |
Mar 08, 2024 | 13.77 | 13.78 | 13.75 | 13.76 | 13.50 | 13,300 |
Mar 07, 2024 | 13.75 | 13.88 | 13.75 | 13.76 | 13.50 | 30,400 |
Mar 06, 2024 | 13.87 | 13.87 | 13.82 | 13.85 | 13.59 | 18,100 |
Mar 05, 2024 | 13.99 | 13.99 | 13.88 | 13.94 | 13.68 | 27,500 |
Mar 04, 2024 | 14.21 | 14.23 | 14.16 | 14.16 | 13.89 | 20,400 |
Mar 01, 2024 | 14.31 | 14.41 | 14.07 | 14.07 | 13.81 | 44,000 |
Feb 29, 2024 | 14.30 | 14.34 | 14.23 | 14.34 | 14.07 | 8,300 |
Feb 28, 2024 | 14.47 | 14.47 | 14.31 | 14.31 | 14.04 | 16,900 |
Feb 27, 2024 | 14.44 | 14.50 | 14.39 | 14.50 | 14.23 | 9,600 |
Feb 26, 2024 | 14.30 | 14.48 | 14.30 | 14.44 | 14.17 | 35,600 |
Feb 23, 2024 | 14.53 | 14.53 | 14.28 | 14.32 | 14.05 | 27,100 |
Feb 22, 2024 | 14.48 | 14.59 | 14.48 | 14.59 | 14.32 | 7,900 |
Feb 21, 2024 | 14.34 | 14.60 | 14.34 | 14.60 | 14.33 | 14,100 |
Feb 20, 2024 | 14.31 | 14.38 | 14.28 | 14.38 | 14.11 | 7,600 |
Feb 16, 2024 | 14.46 | 14.50 | 14.40 | 14.41 | 14.14 | 36,800 |
Feb 15, 2024 | 14.21 | 14.26 | 14.13 | 14.22 | 13.95 | 15,100 |
Feb 14, 2024 | 14.39 | 14.40 | 14.23 | 14.30 | 14.03 | 229,100 |
Feb 13, 2024 | 14.30 | 14.50 | 14.29 | 14.50 | 14.23 | 42,300 |
Feb 12, 2024 | 14.02 | 14.04 | 13.97 | 13.97 | 13.71 | 9,100 |
Feb 09, 2024 | 14.06 | 14.09 | 13.99 | 13.99 | 13.73 | 25,000 |
Feb 08, 2024 | 13.90 | 13.98 | 13.90 | 13.95 | 13.69 | 11,300 |
Feb 07, 2024 | 13.88 | 13.88 | 13.64 | 13.77 | 13.51 | 43,000 |
Feb 06, 2024 | 13.93 | 13.93 | 13.68 | 13.71 | 13.45 | 30,200 |
Feb 05, 2024 | 13.82 | 13.97 | 13.79 | 13.93 | 13.67 | 27,600 |
Feb 02, 2024 | 13.47 | 13.59 | 13.43 | 13.52 | 13.27 | 49,900 |
Feb 01, 2024 | 13.08 | 13.12 | 12.95 | 13.02 | 12.78 | 42,400 |
Jan 31, 2024 | 13.44 | 13.44 | 13.25 | 13.25 | 13.00 | 52,400 |
Jan 30, 2024 | 13.53 | 13.71 | 13.53 | 13.58 | 13.32 | 13,000 |
Jan 29, 2024 | 13.76 | 13.77 | 13.59 | 13.62 | 13.36 | 25,300 |
Jan 26, 2024 | 13.82 | 13.90 | 13.82 | 13.87 | 13.61 | 16,700 |
Jan 25, 2024 | 13.84 | 13.87 | 13.72 | 13.72 | 13.46 | 27,500 |
Jan 24, 2024 | 13.63 | 13.96 | 13.63 | 13.91 | 13.65 | 28,800 |
Jan 23, 2024 | 13.82 | 13.86 | 13.80 | 13.81 | 13.55 | 34,300 |
Jan 22, 2024 | 13.66 | 13.72 | 13.64 | 13.70 | 13.44 | 23,700 |
Jan 19, 2024 | 13.92 | 13.98 | 13.83 | 13.83 | 13.57 | 17,800 |
Jan 18, 2024 | 13.72 | 13.85 | 13.72 | 13.82 | 13.56 | 62,400 |
Jan 17, 2024 | 13.73 | 13.79 | 13.69 | 13.75 | 13.49 | 35,900 |
Jan 16, 2024 | 13.42 | 13.63 | 13.38 | 13.56 | 13.30 | 19,000 |
Jan 12, 2024 | 13.21 | 13.32 | 13.14 | 13.26 | 13.01 | 46,100 |
Jan 11, 2024 | 13.48 | 13.54 | 13.32 | 13.34 | 13.09 | 77,100 |
Jan 10, 2024 | 13.45 | 13.53 | 13.42 | 13.52 | 13.27 | 20,000 |
Jan 09, 2024 | 13.48 | 13.48 | 13.42 | 13.45 | 13.20 | 10,800 |
Jan 08, 2024 | 13.56 | 13.56 | 13.33 | 13.44 | 13.19 | 14,900 |
Jan 05, 2024 | 13.63 | 13.63 | 13.31 | 13.57 | 13.31 | 49,900 |
Jan 04, 2024 | 13.44 | 13.44 | 13.36 | 13.41 | 13.16 | 61,200 |
Jan 03, 2024 | 13.43 | 13.44 | 13.14 | 13.16 | 12.91 | 22,500 |
Jan 02, 2024 | 13.32 | 13.32 | 13.20 | 13.25 | 13.00 | 35,800 |
Dec 29, 2023 | 13.07 | 13.10 | 13.03 | 13.10 | 12.85 | 8,800 |
Dec 28, 2023 | 12.88 | 13.02 | 12.87 | 12.99 | 12.75 | 39,000 |
Dec 27, 2023 | 12.95 | 12.98 | 12.81 | 12.81 | 12.57 | 36,500 |
Dec 26, 2023 | 13.12 | 13.16 | 13.09 | 13.13 | 12.88 | 7,900 |
Dec 22, 2023 | 13.07 | 13.19 | 13.06 | 13.10 | 12.85 | 69,800 |
Dec 21, 2023 | 12.97 | 13.14 | 12.92 | 13.09 | 12.84 | 15,100 |
Dec 21, 2023 | 0.079 Dividend | |||||
Dec 20, 2023 | 13.22 | 13.28 | 13.06 | 13.10 | 12.78 | 35,100 |
Dec 19, 2023 | 13.26 | 13.30 | 13.22 | 13.29 | 12.96 | 10,800 |
Dec 18, 2023 | 13.33 | 13.41 | 13.33 | 13.36 | 13.03 | 12,800 |
Dec 15, 2023 | 13.28 | 13.31 | 13.21 | 13.22 | 12.89 | 16,400 |
Dec 14, 2023 | 13.32 | 13.36 | 13.12 | 13.19 | 12.86 | 95,500 |
Dec 13, 2023 | 14.06 | 14.06 | 13.49 | 13.52 | 13.19 | 125,000 |
Dec 12, 2023 | 14.22 | 14.29 | 14.14 | 14.15 | 13.80 | 15,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |