Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 14.23 | 14.23 | 14.09 | 14.14 | 14.14 | 40,300 |
May 03, 2024 | 14.11 | 14.17 | 14.04 | 14.17 | 14.17 | 51,000 |
May 02, 2024 | 14.08 | 14.13 | 13.99 | 14.10 | 14.10 | 68,900 |
May 01, 2024 | 14.09 | 14.19 | 14.02 | 14.11 | 14.11 | 143,600 |
Apr 30, 2024 | 14.18 | 14.18 | 14.00 | 14.11 | 14.11 | 87,300 |
Apr 29, 2024 | 14.11 | 14.15 | 14.00 | 14.14 | 14.14 | 68,400 |
Apr 26, 2024 | 14.12 | 14.17 | 14.08 | 14.11 | 14.11 | 71,900 |
Apr 25, 2024 | 14.26 | 14.26 | 14.09 | 14.13 | 14.13 | 58,700 |
Apr 24, 2024 | 14.35 | 14.36 | 14.15 | 14.29 | 14.29 | 54,400 |
Apr 23, 2024 | 14.30 | 14.35 | 14.30 | 14.33 | 14.33 | 38,500 |
Apr 22, 2024 | 14.24 | 14.29 | 14.22 | 14.29 | 14.29 | 32,600 |
Apr 22, 2024 | 0.114 Dividend | |||||
Apr 19, 2024 | 14.25 | 14.31 | 14.23 | 14.29 | 14.18 | 54,700 |
Apr 18, 2024 | 14.25 | 14.33 | 14.18 | 14.28 | 14.17 | 63,600 |
Apr 17, 2024 | 14.15 | 14.23 | 14.15 | 14.23 | 14.12 | 30,000 |
Apr 16, 2024 | 14.14 | 14.18 | 14.09 | 14.17 | 14.06 | 34,400 |
Apr 15, 2024 | 14.09 | 14.21 | 14.06 | 14.16 | 14.05 | 152,000 |
Apr 12, 2024 | 14.16 | 14.20 | 14.08 | 14.09 | 13.98 | 59,200 |
Apr 11, 2024 | 14.17 | 14.19 | 14.16 | 14.16 | 14.05 | 17,600 |
Apr 10, 2024 | 14.15 | 14.21 | 14.09 | 14.18 | 14.07 | 82,200 |
Apr 09, 2024 | 14.16 | 14.21 | 14.13 | 14.13 | 14.02 | 58,000 |
Apr 08, 2024 | 14.11 | 14.20 | 14.11 | 14.18 | 14.07 | 58,500 |
Apr 05, 2024 | 14.14 | 14.15 | 14.10 | 14.13 | 14.02 | 46,500 |
Apr 04, 2024 | 14.18 | 14.25 | 14.10 | 14.11 | 14.00 | 51,100 |
Apr 03, 2024 | 14.22 | 14.26 | 14.13 | 14.15 | 14.04 | 105,700 |
Apr 02, 2024 | 14.32 | 14.32 | 14.23 | 14.25 | 14.14 | 51,500 |
Apr 01, 2024 | 14.35 | 14.40 | 14.32 | 14.33 | 14.22 | 58,900 |
Mar 28, 2024 | 14.32 | 14.35 | 14.29 | 14.33 | 14.22 | 50,700 |
Mar 27, 2024 | 14.35 | 14.35 | 14.27 | 14.29 | 14.18 | 59,700 |
Mar 26, 2024 | 14.30 | 14.33 | 14.25 | 14.25 | 14.14 | 70,800 |
Mar 25, 2024 | 14.29 | 14.33 | 14.25 | 14.25 | 14.14 | 28,400 |
Mar 22, 2024 | 14.43 | 14.43 | 14.28 | 14.29 | 14.18 | 31,800 |
Mar 21, 2024 | 14.37 | 14.51 | 14.37 | 14.40 | 14.29 | 35,700 |
Mar 20, 2024 | 14.37 | 14.44 | 14.36 | 14.42 | 14.30 | 53,200 |
Mar 20, 2024 | 0.114 Dividend | |||||
Mar 19, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.27 | 58,500 |
Mar 18, 2024 | 14.43 | 14.48 | 14.37 | 14.40 | 14.17 | 27,500 |
Mar 15, 2024 | 14.37 | 14.42 | 14.30 | 14.41 | 14.18 | 72,500 |
Mar 14, 2024 | 14.50 | 14.56 | 14.25 | 14.25 | 14.03 | 104,700 |
Mar 13, 2024 | 14.38 | 14.52 | 14.38 | 14.50 | 14.27 | 57,800 |
Mar 12, 2024 | 14.27 | 14.39 | 14.27 | 14.38 | 14.15 | 35,400 |
Mar 11, 2024 | 14.24 | 14.31 | 14.22 | 14.30 | 14.07 | 36,300 |
Mar 08, 2024 | 14.23 | 14.26 | 14.18 | 14.26 | 14.04 | 62,100 |
Mar 07, 2024 | 14.22 | 14.31 | 14.22 | 14.27 | 14.04 | 68,900 |
Mar 06, 2024 | 14.20 | 14.23 | 14.17 | 14.21 | 13.99 | 62,900 |
Mar 05, 2024 | 14.19 | 14.20 | 14.12 | 14.14 | 13.92 | 31,700 |
Mar 04, 2024 | 14.37 | 14.37 | 14.14 | 14.17 | 13.95 | 121,600 |
Mar 01, 2024 | 14.25 | 14.30 | 14.24 | 14.26 | 14.04 | 120,200 |
Feb 29, 2024 | 14.15 | 14.24 | 14.11 | 14.21 | 13.99 | 80,700 |
Feb 28, 2024 | 14.02 | 14.07 | 14.00 | 14.07 | 13.85 | 45,400 |
Feb 27, 2024 | 14.02 | 14.07 | 13.98 | 14.02 | 13.80 | 79,200 |
Feb 26, 2024 | 14.04 | 14.08 | 13.95 | 13.96 | 13.74 | 130,400 |
Feb 23, 2024 | 14.12 | 14.16 | 14.00 | 14.04 | 13.82 | 68,300 |
Feb 22, 2024 | 14.04 | 14.04 | 13.99 | 14.03 | 13.81 | 63,100 |
Feb 21, 2024 | 13.88 | 13.99 | 13.88 | 13.99 | 13.77 | 68,600 |
Feb 21, 2024 | 0.114 Dividend | |||||
Feb 20, 2024 | 13.88 | 13.96 | 13.86 | 13.96 | 13.63 | 101,200 |
Feb 16, 2024 | 13.91 | 14.00 | 13.83 | 13.93 | 13.60 | 197,000 |
Feb 15, 2024 | 13.93 | 13.99 | 13.88 | 13.92 | 13.59 | 160,000 |
Feb 14, 2024 | 13.78 | 13.90 | 13.78 | 13.90 | 13.57 | 130,800 |
Feb 13, 2024 | 13.70 | 13.76 | 13.61 | 13.72 | 13.39 | 173,000 |
Feb 12, 2024 | 13.60 | 13.73 | 13.59 | 13.72 | 13.39 | 345,800 |
Feb 09, 2024 | 13.58 | 13.59 | 13.53 | 13.58 | 13.26 | 47,600 |
Feb 08, 2024 | 13.65 | 13.66 | 13.54 | 13.58 | 13.26 | 49,100 |
Feb 07, 2024 | 13.67 | 13.67 | 13.60 | 13.63 | 13.31 | 47,100 |
Feb 06, 2024 | 13.62 | 13.67 | 13.56 | 13.62 | 13.30 | 60,600 |
Feb 05, 2024 | 13.60 | 13.60 | 13.51 | 13.57 | 13.25 | 74,100 |
Feb 02, 2024 | 13.59 | 13.60 | 13.50 | 13.56 | 13.24 | 58,300 |
Feb 01, 2024 | 13.59 | 13.60 | 13.52 | 13.57 | 13.25 | 91,200 |
Jan 31, 2024 | 13.61 | 13.62 | 13.50 | 13.53 | 13.21 | 44,500 |
Jan 30, 2024 | 13.49 | 13.57 | 13.49 | 13.52 | 13.20 | 53,400 |
Jan 29, 2024 | 13.49 | 13.52 | 13.45 | 13.48 | 13.16 | 43,500 |
Jan 26, 2024 | 13.50 | 13.50 | 13.40 | 13.45 | 13.13 | 31,200 |
Jan 25, 2024 | 13.43 | 13.49 | 13.41 | 13.45 | 13.13 | 38,100 |
Jan 24, 2024 | 13.52 | 13.53 | 13.39 | 13.42 | 13.10 | 78,800 |
Jan 23, 2024 | 13.44 | 13.44 | 13.37 | 13.41 | 13.09 | 29,700 |
Jan 22, 2024 | 13.49 | 13.51 | 13.33 | 13.40 | 13.08 | 66,500 |
Jan 19, 2024 | 13.48 | 13.50 | 13.36 | 13.39 | 13.07 | 23,600 |
Jan 18, 2024 | 13.43 | 13.49 | 13.35 | 13.42 | 13.10 | 45,500 |
Jan 17, 2024 | 13.48 | 13.50 | 13.36 | 13.39 | 13.07 | 48,100 |
Jan 16, 2024 | 13.39 | 13.48 | 13.39 | 13.46 | 13.14 | 40,100 |
Jan 12, 2024 | 13.37 | 13.39 | 13.29 | 13.36 | 13.04 | 63,800 |
Jan 11, 2024 | 13.36 | 13.41 | 13.31 | 13.39 | 13.07 | 56,900 |
Jan 10, 2024 | 13.36 | 13.40 | 13.31 | 13.39 | 13.07 | 57,400 |
Jan 09, 2024 | 13.40 | 13.42 | 13.34 | 13.38 | 13.06 | 63,600 |
Jan 08, 2024 | 13.37 | 13.40 | 13.34 | 13.39 | 13.07 | 71,500 |
Jan 05, 2024 | 13.42 | 13.42 | 13.26 | 13.30 | 12.98 | 89,100 |
Jan 04, 2024 | 13.36 | 13.37 | 13.27 | 13.30 | 12.98 | 36,300 |
Jan 03, 2024 | 13.39 | 13.39 | 13.28 | 13.29 | 12.97 | 37,600 |
Jan 02, 2024 | 13.30 | 13.43 | 13.30 | 13.36 | 13.04 | 43,200 |
Dec 29, 2023 | 13.40 | 13.41 | 13.33 | 13.35 | 13.03 | 58,200 |
Dec 28, 2023 | 13.31 | 13.40 | 13.30 | 13.34 | 13.02 | 43,700 |
Dec 28, 2023 | 0.114 Dividend | |||||
Dec 27, 2023 | 13.39 | 13.41 | 13.26 | 13.38 | 12.95 | 103,400 |
Dec 26, 2023 | 13.38 | 13.43 | 13.28 | 13.34 | 12.91 | 63,400 |
Dec 22, 2023 | 13.37 | 13.40 | 13.29 | 13.37 | 12.94 | 64,000 |
Dec 21, 2023 | 13.30 | 13.41 | 13.26 | 13.28 | 12.85 | 47,300 |
Dec 20, 2023 | 13.30 | 13.33 | 13.20 | 13.25 | 12.82 | 57,200 |
Dec 20, 2023 | 0.114 Dividend | |||||
Dec 19, 2023 | 13.36 | 13.45 | 13.32 | 13.38 | 12.84 | 135,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |