Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 13.60 | 13.76 | 13.60 | 13.71 | 13.71 | 81,498 |
Jun 17, 2024 | 13.57 | 13.67 | 13.46 | 13.60 | 13.60 | 289,700 |
Jun 14, 2024 | 13.57 | 13.62 | 13.51 | 13.55 | 13.55 | 309,300 |
Jun 13, 2024 | 13.79 | 13.80 | 13.58 | 13.61 | 13.61 | 437,100 |
Jun 12, 2024 | 13.98 | 14.00 | 13.75 | 13.80 | 13.80 | 295,400 |
Jun 11, 2024 | 13.92 | 13.92 | 13.72 | 13.81 | 13.81 | 301,200 |
Jun 10, 2024 | 13.76 | 14.05 | 13.76 | 13.92 | 13.92 | 224,400 |
Jun 07, 2024 | 13.65 | 13.86 | 13.63 | 13.69 | 13.69 | 414,800 |
Jun 06, 2024 | 13.69 | 13.82 | 13.65 | 13.66 | 13.66 | 284,900 |
Jun 05, 2024 | 13.58 | 13.80 | 13.57 | 13.68 | 13.68 | 517,100 |
Jun 04, 2024 | 13.75 | 13.75 | 13.47 | 13.52 | 13.52 | 764,100 |
Jun 03, 2024 | 14.42 | 14.42 | 13.82 | 13.83 | 13.83 | 1,218,900 |
May 31, 2024 | 14.14 | 14.47 | 14.07 | 14.47 | 14.47 | 2,838,700 |
May 31, 2024 | 0.09 Dividend | |||||
May 30, 2024 | 14.03 | 14.21 | 14.03 | 14.14 | 14.05 | 350,900 |
May 29, 2024 | 14.06 | 14.29 | 13.97 | 14.04 | 13.95 | 487,500 |
May 28, 2024 | 13.66 | 14.10 | 13.64 | 14.05 | 13.96 | 655,200 |
May 27, 2024 | 13.54 | 13.66 | 13.54 | 13.64 | 13.55 | 188,600 |
May 24, 2024 | 13.42 | 13.55 | 13.41 | 13.49 | 13.40 | 282,800 |
May 23, 2024 | 13.63 | 13.64 | 13.36 | 13.40 | 13.31 | 370,600 |
May 22, 2024 | 13.66 | 13.66 | 13.46 | 13.55 | 13.46 | 613,300 |
May 21, 2024 | 13.72 | 13.79 | 13.68 | 13.69 | 13.60 | 282,800 |
May 17, 2024 | 13.64 | 13.79 | 13.64 | 13.75 | 13.66 | 265,700 |
May 16, 2024 | 13.80 | 13.82 | 13.61 | 13.66 | 13.57 | 413,400 |
May 15, 2024 | 13.68 | 13.71 | 13.56 | 13.61 | 13.52 | 568,000 |
May 14, 2024 | 13.76 | 13.76 | 13.64 | 13.73 | 13.64 | 247,100 |
May 13, 2024 | 13.69 | 13.80 | 13.66 | 13.79 | 13.70 | 246,800 |
May 10, 2024 | 13.81 | 13.88 | 13.60 | 13.64 | 13.55 | 594,700 |
May 09, 2024 | 14.02 | 14.04 | 13.73 | 13.78 | 13.69 | 700,700 |
May 08, 2024 | 13.95 | 14.03 | 13.81 | 14.01 | 13.92 | 690,000 |
May 07, 2024 | 14.30 | 14.30 | 13.92 | 14.05 | 13.96 | 673,700 |
May 06, 2024 | 14.04 | 14.23 | 14.04 | 14.14 | 14.05 | 251,900 |
May 03, 2024 | 14.05 | 14.09 | 13.92 | 13.95 | 13.86 | 204,400 |
May 02, 2024 | 14.05 | 14.12 | 13.97 | 14.00 | 13.91 | 209,000 |
May 01, 2024 | 14.14 | 14.18 | 13.90 | 13.96 | 13.87 | 413,400 |
Apr 30, 2024 | 14.40 | 14.45 | 14.15 | 14.17 | 14.08 | 323,800 |
Apr 29, 2024 | 14.36 | 14.48 | 14.35 | 14.48 | 14.39 | 246,600 |
Apr 29, 2024 | 0.09 Dividend | |||||
Apr 26, 2024 | 14.29 | 14.51 | 14.28 | 14.47 | 14.29 | 336,700 |
Apr 25, 2024 | 14.21 | 14.28 | 14.12 | 14.28 | 14.10 | 311,000 |
Apr 24, 2024 | 14.18 | 14.32 | 14.17 | 14.24 | 14.06 | 218,100 |
Apr 23, 2024 | 14.18 | 14.38 | 14.13 | 14.23 | 14.05 | 355,500 |
Apr 22, 2024 | 14.30 | 14.30 | 14.14 | 14.18 | 14.00 | 318,000 |
Apr 19, 2024 | 14.19 | 14.45 | 14.15 | 14.30 | 14.12 | 247,500 |
Apr 18, 2024 | 14.26 | 14.31 | 14.11 | 14.19 | 14.01 | 167,300 |
Apr 17, 2024 | 14.27 | 14.39 | 14.16 | 14.25 | 14.07 | 227,200 |
Apr 16, 2024 | 14.30 | 14.36 | 14.20 | 14.30 | 14.12 | 208,800 |
Apr 15, 2024 | 14.50 | 14.52 | 14.23 | 14.33 | 14.15 | 281,600 |
Apr 12, 2024 | 14.66 | 14.77 | 14.43 | 14.51 | 14.33 | 300,200 |
Apr 11, 2024 | 14.60 | 14.70 | 14.52 | 14.57 | 14.39 | 279,200 |
Apr 10, 2024 | 14.35 | 14.59 | 14.30 | 14.57 | 14.39 | 363,300 |
Apr 09, 2024 | 14.55 | 14.57 | 14.29 | 14.33 | 14.15 | 324,300 |
Apr 08, 2024 | 14.70 | 14.76 | 14.55 | 14.58 | 14.40 | 198,000 |
Apr 05, 2024 | 14.84 | 14.84 | 14.69 | 14.70 | 14.52 | 344,800 |
Apr 04, 2024 | 14.83 | 14.83 | 14.66 | 14.82 | 14.63 | 230,800 |
Apr 03, 2024 | 14.77 | 14.81 | 14.71 | 14.78 | 14.59 | 286,600 |
Apr 02, 2024 | 14.65 | 14.75 | 14.60 | 14.71 | 14.53 | 426,300 |
Apr 01, 2024 | 14.59 | 14.68 | 14.46 | 14.61 | 14.43 | 344,700 |
Mar 28, 2024 | 14.66 | 14.74 | 14.56 | 14.59 | 14.41 | 344,200 |
Mar 27, 2024 | 14.53 | 14.69 | 14.53 | 14.66 | 14.48 | 258,500 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 26, 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.28 | 195,200 |
Mar 25, 2024 | 14.55 | 14.67 | 14.54 | 14.59 | 14.32 | 268,000 |
Mar 22, 2024 | 14.62 | 14.65 | 14.49 | 14.53 | 14.26 | 218,800 |
Mar 21, 2024 | 14.63 | 14.71 | 14.59 | 14.63 | 14.36 | 181,100 |
Mar 20, 2024 | 14.53 | 14.66 | 14.49 | 14.66 | 14.39 | 259,000 |
Mar 19, 2024 | 14.47 | 14.66 | 14.47 | 14.60 | 14.33 | 308,100 |
Mar 18, 2024 | 14.43 | 14.50 | 14.34 | 14.46 | 14.19 | 242,700 |
Mar 15, 2024 | 14.34 | 14.54 | 14.33 | 14.35 | 14.08 | 556,700 |
Mar 14, 2024 | 14.28 | 14.45 | 14.25 | 14.34 | 14.07 | 437,200 |
Mar 13, 2024 | 14.06 | 14.29 | 14.06 | 14.27 | 14.00 | 420,300 |
Mar 12, 2024 | 14.05 | 14.13 | 13.95 | 14.04 | 13.78 | 241,200 |
Mar 11, 2024 | 13.95 | 14.10 | 13.89 | 14.08 | 13.82 | 534,700 |
Mar 08, 2024 | 13.98 | 13.99 | 13.89 | 13.97 | 13.71 | 381,400 |
Mar 07, 2024 | 13.82 | 14.00 | 13.76 | 13.95 | 13.69 | 505,300 |
Mar 06, 2024 | 13.80 | 13.95 | 13.76 | 13.76 | 13.50 | 296,100 |
Mar 05, 2024 | 13.60 | 13.81 | 13.60 | 13.66 | 13.41 | 394,900 |
Mar 04, 2024 | 13.84 | 14.03 | 13.65 | 13.66 | 13.41 | 546,300 |
Mar 01, 2024 | 13.82 | 14.01 | 13.76 | 13.84 | 13.58 | 731,400 |
Feb 29, 2024 | 14.10 | 14.10 | 13.72 | 13.76 | 13.50 | 1,227,400 |
Feb 28, 2024 | 14.23 | 14.32 | 14.15 | 14.21 | 13.94 | 281,800 |
Feb 28, 2024 | 0.09 Dividend | |||||
Feb 27, 2024 | 14.10 | 14.26 | 14.10 | 14.24 | 13.89 | 618,900 |
Feb 26, 2024 | 14.06 | 14.12 | 13.97 | 14.12 | 13.77 | 238,100 |
Feb 23, 2024 | 14.11 | 14.13 | 13.99 | 14.07 | 13.72 | 333,100 |
Feb 22, 2024 | 13.91 | 14.24 | 13.89 | 14.22 | 13.87 | 529,700 |
Feb 21, 2024 | 13.70 | 14.00 | 13.69 | 13.95 | 13.60 | 319,000 |
Feb 20, 2024 | 13.90 | 13.95 | 13.61 | 13.66 | 13.32 | 440,900 |
Feb 16, 2024 | 13.78 | 13.98 | 13.69 | 13.92 | 13.57 | 407,700 |
Feb 15, 2024 | 13.53 | 13.75 | 13.53 | 13.71 | 13.37 | 1,296,900 |
Feb 14, 2024 | 13.70 | 13.71 | 13.51 | 13.53 | 13.19 | 404,300 |
Feb 13, 2024 | 13.60 | 13.69 | 13.47 | 13.63 | 13.29 | 462,000 |
Feb 12, 2024 | 13.61 | 13.71 | 13.49 | 13.58 | 13.24 | 310,600 |
Feb 09, 2024 | 13.73 | 13.74 | 13.57 | 13.62 | 13.28 | 222,100 |
Feb 08, 2024 | 13.52 | 13.72 | 13.52 | 13.65 | 13.31 | 294,800 |
Feb 07, 2024 | 13.56 | 13.66 | 13.51 | 13.55 | 13.21 | 197,500 |
Feb 06, 2024 | 13.64 | 13.66 | 13.47 | 13.55 | 13.21 | 409,000 |
Feb 05, 2024 | 13.62 | 13.64 | 13.46 | 13.53 | 13.19 | 256,100 |
Feb 02, 2024 | 13.77 | 13.87 | 13.63 | 13.67 | 13.33 | 301,000 |
Feb 01, 2024 | 13.94 | 14.11 | 13.77 | 13.78 | 13.44 | 364,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |