Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.45 | 14.54 | 14.44 | 14.52 | 14.52 | 79,133 |
May 02, 2024 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 61,800 |
May 01, 2024 | 14.15 | 14.36 | 14.15 | 14.29 | 14.29 | 87,700 |
Apr 30, 2024 | 14.36 | 14.36 | 14.12 | 14.21 | 14.21 | 85,200 |
Apr 29, 2024 | 14.20 | 14.32 | 14.17 | 14.32 | 14.32 | 91,300 |
Apr 26, 2024 | 14.13 | 14.24 | 14.12 | 14.20 | 14.20 | 64,000 |
Apr 25, 2024 | 14.25 | 14.30 | 14.05 | 14.13 | 14.13 | 109,300 |
Apr 24, 2024 | 14.37 | 14.37 | 14.25 | 14.27 | 14.27 | 106,800 |
Apr 23, 2024 | 14.42 | 14.42 | 14.28 | 14.33 | 14.33 | 99,700 |
Apr 22, 2024 | 14.43 | 14.43 | 14.35 | 14.41 | 14.41 | 56,500 |
Apr 22, 2024 | 0.14 Dividend | |||||
Apr 19, 2024 | 14.35 | 14.55 | 14.29 | 14.51 | 14.37 | 103,600 |
Apr 18, 2024 | 14.21 | 14.38 | 14.21 | 14.38 | 14.24 | 99,400 |
Apr 17, 2024 | 14.12 | 14.17 | 14.10 | 14.16 | 14.02 | 88,500 |
Apr 16, 2024 | 14.22 | 14.25 | 14.09 | 14.10 | 13.96 | 151,900 |
Apr 15, 2024 | 14.37 | 14.38 | 14.22 | 14.24 | 14.10 | 132,300 |
Apr 12, 2024 | 14.30 | 14.32 | 14.30 | 14.31 | 14.17 | 86,000 |
Apr 11, 2024 | 14.25 | 14.31 | 14.22 | 14.30 | 14.16 | 46,000 |
Apr 10, 2024 | 14.25 | 14.26 | 14.21 | 14.26 | 14.12 | 55,300 |
Apr 09, 2024 | 14.29 | 14.29 | 14.22 | 14.25 | 14.11 | 55,300 |
Apr 08, 2024 | 14.20 | 14.30 | 14.20 | 14.25 | 14.11 | 82,700 |
Apr 05, 2024 | 14.18 | 14.23 | 14.17 | 14.21 | 14.07 | 70,300 |
Apr 04, 2024 | 14.29 | 14.30 | 14.13 | 14.16 | 14.02 | 64,000 |
Apr 03, 2024 | 14.19 | 14.26 | 14.19 | 14.22 | 14.08 | 66,200 |
Apr 02, 2024 | 14.28 | 14.28 | 14.24 | 14.27 | 14.13 | 54,300 |
Apr 01, 2024 | 14.29 | 14.30 | 14.25 | 14.29 | 14.15 | 45,000 |
Mar 28, 2024 | 14.25 | 14.31 | 14.22 | 14.25 | 14.11 | 67,900 |
Mar 27, 2024 | 14.12 | 14.21 | 14.09 | 14.21 | 14.07 | 93,800 |
Mar 26, 2024 | 13.94 | 14.09 | 13.93 | 14.08 | 13.94 | 98,800 |
Mar 25, 2024 | 14.04 | 14.13 | 13.87 | 13.92 | 13.79 | 196,500 |
Mar 22, 2024 | 14.38 | 14.38 | 14.03 | 14.07 | 13.93 | 226,200 |
Mar 21, 2024 | 14.45 | 14.54 | 14.29 | 14.30 | 14.16 | 108,800 |
Mar 20, 2024 | 14.49 | 14.49 | 14.40 | 14.46 | 14.32 | 110,700 |
Mar 20, 2024 | 0.137 Dividend | |||||
Mar 19, 2024 | 14.73 | 14.73 | 14.57 | 14.61 | 14.33 | 88,300 |
Mar 18, 2024 | 14.55 | 14.71 | 14.55 | 14.71 | 14.43 | 94,000 |
Mar 15, 2024 | 14.53 | 14.56 | 14.48 | 14.55 | 14.27 | 61,100 |
Mar 14, 2024 | 14.55 | 14.69 | 14.46 | 14.50 | 14.23 | 108,900 |
Mar 13, 2024 | 14.46 | 14.52 | 14.46 | 14.52 | 14.25 | 96,300 |
Mar 12, 2024 | 14.42 | 14.46 | 14.40 | 14.44 | 14.17 | 60,900 |
Mar 11, 2024 | 14.34 | 14.39 | 14.30 | 14.34 | 14.07 | 54,500 |
Mar 08, 2024 | 14.46 | 14.47 | 14.34 | 14.35 | 14.08 | 72,200 |
Mar 07, 2024 | 14.43 | 14.44 | 14.40 | 14.43 | 14.16 | 86,500 |
Mar 06, 2024 | 14.47 | 14.47 | 14.38 | 14.44 | 14.17 | 101,500 |
Mar 05, 2024 | 14.35 | 14.42 | 14.34 | 14.36 | 14.09 | 82,700 |
Mar 04, 2024 | 14.35 | 14.36 | 14.30 | 14.32 | 14.05 | 106,300 |
Mar 01, 2024 | 14.27 | 14.44 | 14.27 | 14.44 | 14.17 | 156,500 |
Feb 29, 2024 | 14.21 | 14.23 | 14.16 | 14.20 | 13.93 | 166,100 |
Feb 28, 2024 | 14.12 | 14.15 | 14.09 | 14.12 | 13.85 | 75,100 |
Feb 27, 2024 | 14.00 | 14.09 | 13.99 | 14.09 | 13.82 | 107,200 |
Feb 26, 2024 | 14.04 | 14.04 | 13.95 | 13.95 | 13.69 | 62,500 |
Feb 23, 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 13.75 | 94,500 |
Feb 22, 2024 | 14.03 | 14.04 | 13.99 | 14.00 | 13.73 | 93,100 |
Feb 21, 2024 | 13.99 | 14.04 | 13.99 | 14.02 | 13.75 | 66,500 |
Feb 21, 2024 | 0.137 Dividend | |||||
Feb 20, 2024 | 14.03 | 14.12 | 14.02 | 14.12 | 13.72 | 111,600 |
Feb 16, 2024 | 13.99 | 14.04 | 13.95 | 14.03 | 13.63 | 99,100 |
Feb 15, 2024 | 13.86 | 13.99 | 13.86 | 13.96 | 13.56 | 114,800 |
Feb 14, 2024 | 13.77 | 13.90 | 13.76 | 13.89 | 13.49 | 89,300 |
Feb 13, 2024 | 13.77 | 13.77 | 13.70 | 13.76 | 13.37 | 50,500 |
Feb 12, 2024 | 13.74 | 13.78 | 13.73 | 13.78 | 13.39 | 84,000 |
Feb 09, 2024 | 13.77 | 13.79 | 13.68 | 13.71 | 13.32 | 73,900 |
Feb 08, 2024 | 13.77 | 13.80 | 13.74 | 13.76 | 13.37 | 105,000 |
Feb 07, 2024 | 13.80 | 13.83 | 13.78 | 13.79 | 13.40 | 131,500 |
Feb 06, 2024 | 13.74 | 13.78 | 13.70 | 13.78 | 13.39 | 149,300 |
Feb 05, 2024 | 13.71 | 13.74 | 13.65 | 13.72 | 13.33 | 79,000 |
Feb 02, 2024 | 13.75 | 13.75 | 13.70 | 13.71 | 13.32 | 72,500 |
Feb 01, 2024 | 13.73 | 13.78 | 13.70 | 13.72 | 13.33 | 83,500 |
Jan 31, 2024 | 13.75 | 13.78 | 13.71 | 13.74 | 13.35 | 151,800 |
Jan 30, 2024 | 13.64 | 13.74 | 13.64 | 13.72 | 13.33 | 92,600 |
Jan 29, 2024 | 13.65 | 13.71 | 13.61 | 13.64 | 13.25 | 84,900 |
Jan 26, 2024 | 13.71 | 13.71 | 13.63 | 13.65 | 13.26 | 111,400 |
Jan 25, 2024 | 13.73 | 13.73 | 13.68 | 13.71 | 13.32 | 79,500 |
Jan 24, 2024 | 13.73 | 13.73 | 13.65 | 13.70 | 13.31 | 87,400 |
Jan 23, 2024 | 13.67 | 13.69 | 13.60 | 13.63 | 13.24 | 57,500 |
Jan 23, 2024 | 0.137 Dividend | |||||
Jan 22, 2024 | 13.76 | 13.76 | 13.64 | 13.74 | 13.22 | 197,100 |
Jan 19, 2024 | 13.71 | 13.72 | 13.62 | 13.69 | 13.17 | 97,400 |
Jan 18, 2024 | 13.68 | 13.70 | 13.62 | 13.67 | 13.15 | 106,000 |
Jan 17, 2024 | 13.60 | 13.70 | 13.55 | 13.61 | 13.09 | 92,700 |
Jan 16, 2024 | 13.61 | 13.66 | 13.57 | 13.59 | 13.07 | 80,000 |
Jan 12, 2024 | 13.61 | 13.68 | 13.53 | 13.56 | 13.04 | 51,300 |
Jan 11, 2024 | 13.58 | 13.66 | 13.53 | 13.65 | 13.13 | 75,800 |
Jan 10, 2024 | 13.62 | 13.63 | 13.46 | 13.62 | 13.10 | 94,200 |
Jan 09, 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 13.04 | 76,700 |
Jan 08, 2024 | 13.39 | 13.48 | 13.36 | 13.48 | 12.97 | 78,000 |
Jan 05, 2024 | 13.28 | 13.38 | 13.28 | 13.35 | 12.84 | 87,900 |
Jan 04, 2024 | 13.29 | 13.32 | 13.22 | 13.30 | 12.79 | 109,100 |
Jan 03, 2024 | 13.33 | 13.34 | 13.19 | 13.25 | 12.74 | 108,800 |
Jan 02, 2024 | 13.26 | 13.35 | 13.24 | 13.29 | 12.78 | 110,300 |
Dec 29, 2023 | 13.21 | 13.27 | 13.17 | 13.25 | 12.74 | 121,700 |
Dec 28, 2023 | 13.27 | 13.29 | 13.14 | 13.17 | 12.67 | 181,100 |
Dec 27, 2023 | 13.35 | 13.38 | 13.20 | 13.25 | 12.74 | 197,700 |
Dec 26, 2023 | 13.53 | 13.53 | 13.28 | 13.30 | 12.79 | 249,000 |
Dec 22, 2023 | 13.63 | 13.65 | 13.43 | 13.46 | 12.95 | 66,800 |
Dec 21, 2023 | 13.42 | 13.62 | 13.40 | 13.58 | 13.06 | 127,900 |
Dec 20, 2023 | 13.37 | 13.46 | 13.34 | 13.40 | 12.89 | 82,800 |
Dec 20, 2023 | 0.137 Dividend | |||||
Dec 19, 2023 | 13.49 | 13.61 | 13.49 | 13.53 | 12.88 | 114,900 |
Dec 18, 2023 | 13.50 | 13.58 | 13.44 | 13.51 | 12.86 | 92,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |