Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 5,841 |
May 17, 2024 | 13.13 | 13.18 | 13.05 | 13.13 | 13.13 | 6,000 |
May 16, 2024 | 13.06 | 13.14 | 13.06 | 13.13 | 13.13 | 2,500 |
May 15, 2024 | 13.15 | 13.25 | 13.06 | 13.10 | 13.10 | 3,000 |
May 14, 2024 | 13.27 | 13.39 | 13.06 | 13.06 | 13.06 | 5,100 |
May 13, 2024 | 13.24 | 13.40 | 13.20 | 13.26 | 13.26 | 4,300 |
May 10, 2024 | 13.26 | 13.31 | 13.23 | 13.23 | 13.23 | 1,400 |
May 09, 2024 | 13.35 | 13.35 | 13.20 | 13.23 | 13.23 | 4,000 |
May 08, 2024 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | 4,700 |
May 07, 2024 | 13.36 | 13.43 | 13.16 | 13.38 | 13.38 | 9,100 |
May 06, 2024 | 13.35 | 13.55 | 13.35 | 13.38 | 13.38 | 3,300 |
May 03, 2024 | 13.53 | 13.54 | 13.31 | 13.31 | 13.31 | 7,300 |
May 02, 2024 | 13.64 | 13.64 | 13.54 | 13.54 | 13.54 | 800 |
May 01, 2024 | 13.80 | 13.86 | 13.45 | 13.54 | 13.54 | 12,300 |
Apr 30, 2024 | 14.04 | 14.04 | 13.62 | 13.62 | 13.62 | 3,800 |
Apr 29, 2024 | 13.66 | 13.85 | 13.66 | 13.80 | 13.80 | 5,700 |
Apr 26, 2024 | 13.48 | 13.60 | 13.48 | 13.48 | 13.48 | 10,500 |
Apr 25, 2024 | 13.56 | 13.56 | 13.28 | 13.28 | 13.28 | 6,400 |
Apr 24, 2024 | 13.47 | 13.64 | 13.46 | 13.64 | 13.64 | 1,500 |
Apr 23, 2024 | 13.28 | 13.46 | 13.26 | 13.26 | 13.26 | 8,900 |
Apr 22, 2024 | 13.15 | 13.30 | 13.13 | 13.29 | 13.29 | 7,800 |
Apr 19, 2024 | 13.79 | 13.79 | 13.20 | 13.21 | 13.21 | 13,500 |
Apr 18, 2024 | 13.82 | 13.87 | 13.51 | 13.51 | 13.51 | 13,300 |
Apr 17, 2024 | 13.66 | 13.87 | 13.59 | 13.87 | 13.87 | 1,700 |
Apr 16, 2024 | 13.40 | 13.41 | 13.29 | 13.29 | 13.29 | 2,800 |
Apr 15, 2024 | 13.73 | 13.81 | 13.22 | 13.26 | 13.26 | 14,200 |
Apr 12, 2024 | 14.03 | 14.05 | 13.70 | 13.70 | 13.70 | 15,000 |
Apr 11, 2024 | 14.14 | 14.27 | 14.00 | 14.03 | 14.03 | 29,300 |
Apr 10, 2024 | 14.92 | 14.92 | 14.00 | 14.15 | 14.15 | 8,400 |
Apr 09, 2024 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | 7,300 |
Apr 08, 2024 | 14.58 | 14.78 | 14.58 | 14.60 | 14.60 | 8,700 |
Apr 05, 2024 | 14.51 | 14.51 | 13.68 | 14.36 | 14.36 | 25,800 |
Apr 04, 2024 | 14.39 | 14.39 | 14.02 | 14.05 | 14.05 | 6,500 |
Apr 04, 2024 | 0.025 Dividend | |||||
Apr 03, 2024 | 14.37 | 14.38 | 14.14 | 14.14 | 14.11 | 2,900 |
Apr 02, 2024 | 14.09 | 14.19 | 14.00 | 14.08 | 14.06 | 6,700 |
Apr 01, 2024 | 14.95 | 14.95 | 14.04 | 14.06 | 14.04 | 14,000 |
Mar 28, 2024 | 15.03 | 15.03 | 14.31 | 14.31 | 14.28 | 8,500 |
Mar 27, 2024 | 14.99 | 14.99 | 14.50 | 14.51 | 14.48 | 5,400 |
Mar 26, 2024 | 14.61 | 14.61 | 14.40 | 14.41 | 14.38 | 12,000 |
Mar 25, 2024 | 14.85 | 14.91 | 14.63 | 14.66 | 14.63 | 12,500 |
Mar 22, 2024 | 15.04 | 15.04 | 14.72 | 14.72 | 14.69 | 3,600 |
Mar 21, 2024 | 14.84 | 14.97 | 14.75 | 14.95 | 14.92 | 17,600 |
Mar 20, 2024 | 15.00 | 15.03 | 14.45 | 14.68 | 14.65 | 9,200 |
Mar 19, 2024 | 14.94 | 15.15 | 14.90 | 14.95 | 14.92 | 35,300 |
Mar 18, 2024 | 13.82 | 14.87 | 13.82 | 14.73 | 14.70 | 19,400 |
Mar 15, 2024 | 13.73 | 14.01 | 13.50 | 13.80 | 13.78 | 11,100 |
Mar 14, 2024 | 13.61 | 13.72 | 13.55 | 13.63 | 13.61 | 7,100 |
Mar 13, 2024 | 13.71 | 13.77 | 13.61 | 13.72 | 13.70 | 11,500 |
Mar 12, 2024 | 13.57 | 13.80 | 13.30 | 13.80 | 13.78 | 26,000 |
Mar 11, 2024 | 14.19 | 14.20 | 13.53 | 13.65 | 13.63 | 29,700 |
Mar 08, 2024 | 14.66 | 14.92 | 14.20 | 14.20 | 14.17 | 14,900 |
Mar 07, 2024 | 15.38 | 15.38 | 14.50 | 14.55 | 14.52 | 32,100 |
Mar 06, 2024 | 16.25 | 16.25 | 15.29 | 15.52 | 15.49 | 21,500 |
Mar 05, 2024 | 15.98 | 16.36 | 15.90 | 16.13 | 16.10 | 14,100 |
Mar 04, 2024 | 15.98 | 16.26 | 15.59 | 15.91 | 15.88 | 17,200 |
Mar 01, 2024 | 16.41 | 16.41 | 15.96 | 15.98 | 15.95 | 15,500 |
Feb 29, 2024 | 16.27 | 16.49 | 16.05 | 16.05 | 16.02 | 15,500 |
Feb 28, 2024 | 15.80 | 16.06 | 15.77 | 16.01 | 15.98 | 18,400 |
Feb 27, 2024 | 15.39 | 15.77 | 15.39 | 15.61 | 15.58 | 37,400 |
Feb 26, 2024 | 15.17 | 15.39 | 15.17 | 15.39 | 15.36 | 6,800 |
Feb 23, 2024 | 15.25 | 15.35 | 15.22 | 15.32 | 15.29 | 12,800 |
Feb 22, 2024 | 15.37 | 15.38 | 15.20 | 15.22 | 15.19 | 10,300 |
Feb 21, 2024 | 15.24 | 15.30 | 15.15 | 15.24 | 15.21 | 2,200 |
Feb 20, 2024 | 15.24 | 15.28 | 15.24 | 15.25 | 15.22 | 4,000 |
Feb 16, 2024 | 15.06 | 15.30 | 14.96 | 15.16 | 15.13 | 16,000 |
Feb 15, 2024 | 15.15 | 15.15 | 14.96 | 15.00 | 14.97 | 6,900 |
Feb 14, 2024 | 15.20 | 15.21 | 15.15 | 15.15 | 15.12 | 4,600 |
Feb 13, 2024 | 15.33 | 15.41 | 15.15 | 15.15 | 15.12 | 5,400 |
Feb 12, 2024 | 15.38 | 15.38 | 15.18 | 15.27 | 15.24 | 3,700 |
Feb 09, 2024 | 15.15 | 15.25 | 15.08 | 15.19 | 15.16 | 6,300 |
Feb 08, 2024 | 15.07 | 15.15 | 14.90 | 15.07 | 15.04 | 7,600 |
Feb 07, 2024 | 14.98 | 15.22 | 14.96 | 15.20 | 15.17 | 5,800 |
Feb 06, 2024 | 15.10 | 15.24 | 14.96 | 14.97 | 14.94 | 12,400 |
Feb 05, 2024 | 15.29 | 15.29 | 14.99 | 15.10 | 15.07 | 15,200 |
Feb 02, 2024 | 14.89 | 15.07 | 14.88 | 15.03 | 15.00 | 3,600 |
Feb 01, 2024 | 15.24 | 15.27 | 14.91 | 14.94 | 14.91 | 18,600 |
Jan 31, 2024 | 15.30 | 15.32 | 15.20 | 15.30 | 15.27 | 2,500 |
Jan 30, 2024 | 15.30 | 15.30 | 15.27 | 15.30 | 15.27 | 6,600 |
Jan 29, 2024 | 15.27 | 15.30 | 15.23 | 15.30 | 15.27 | 5,800 |
Jan 26, 2024 | 15.25 | 15.27 | 15.21 | 15.21 | 15.18 | 2,500 |
Jan 25, 2024 | 15.25 | 15.32 | 15.10 | 15.12 | 15.09 | 17,300 |
Jan 24, 2024 | 15.31 | 15.31 | 15.20 | 15.21 | 15.18 | 18,400 |
Jan 23, 2024 | 15.11 | 15.30 | 15.10 | 15.17 | 15.14 | 17,200 |
Jan 22, 2024 | 14.90 | 15.30 | 14.90 | 15.25 | 15.22 | 10,400 |
Jan 19, 2024 | 14.75 | 14.96 | 14.74 | 14.94 | 14.91 | 22,200 |
Jan 18, 2024 | 14.81 | 14.83 | 14.70 | 14.79 | 14.76 | 14,700 |
Jan 17, 2024 | 14.91 | 14.91 | 14.72 | 14.75 | 14.72 | 6,900 |
Jan 16, 2024 | 15.15 | 15.23 | 14.81 | 14.98 | 14.95 | 11,100 |
Jan 15, 2024 | 14.76 | 15.50 | 14.76 | 15.50 | 15.47 | 12,400 |
Jan 12, 2024 | 14.75 | 15.00 | 14.69 | 14.90 | 14.87 | 16,700 |
Jan 11, 2024 | 14.77 | 14.98 | 14.75 | 14.75 | 14.72 | 8,400 |
Jan 10, 2024 | 14.74 | 14.97 | 14.70 | 14.92 | 14.89 | 13,800 |
Jan 09, 2024 | 14.77 | 14.92 | 14.75 | 14.77 | 14.74 | 28,000 |
Jan 08, 2024 | 14.90 | 14.98 | 14.74 | 14.75 | 14.72 | 13,100 |
Jan 05, 2024 | 15.22 | 15.22 | 14.72 | 14.78 | 14.75 | 11,000 |
Jan 04, 2024 | 14.90 | 15.32 | 14.90 | 14.99 | 14.96 | 41,500 |
Jan 04, 2024 | 0.025 Dividend | |||||
Jan 03, 2024 | 14.71 | 14.84 | 14.68 | 14.81 | 14.76 | 36,000 |
Jan 02, 2024 | 14.90 | 15.00 | 14.61 | 14.80 | 14.75 | 43,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |