Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.12 | 13.17 | 13.04 | 13.08 | 13.08 | 575,578 |
Apr 22, 2024 | 13.01 | 13.16 | 12.97 | 13.09 | 13.09 | 756,400 |
Apr 19, 2024 | 12.99 | 13.09 | 12.90 | 13.00 | 13.00 | 380,100 |
Apr 18, 2024 | 12.88 | 13.00 | 12.74 | 12.98 | 12.98 | 212,800 |
Apr 17, 2024 | 12.98 | 13.07 | 12.87 | 12.88 | 12.88 | 255,000 |
Apr 16, 2024 | 13.03 | 13.11 | 12.92 | 12.96 | 12.96 | 457,500 |
Apr 15, 2024 | 13.21 | 13.25 | 13.00 | 13.06 | 13.06 | 268,400 |
Apr 12, 2024 | 13.20 | 13.24 | 13.03 | 13.18 | 13.18 | 383,700 |
Apr 11, 2024 | 13.36 | 13.37 | 13.19 | 13.27 | 13.27 | 216,200 |
Apr 10, 2024 | 13.45 | 13.45 | 13.19 | 13.29 | 13.29 | 282,000 |
Apr 09, 2024 | 13.55 | 13.71 | 13.53 | 13.62 | 13.62 | 416,400 |
Apr 08, 2024 | 13.47 | 13.55 | 13.23 | 13.55 | 13.55 | 382,600 |
Apr 05, 2024 | 13.29 | 13.42 | 13.27 | 13.38 | 13.38 | 316,200 |
Apr 04, 2024 | 13.33 | 13.41 | 13.25 | 13.30 | 13.30 | 213,200 |
Apr 03, 2024 | 13.42 | 13.54 | 13.29 | 13.30 | 13.30 | 219,400 |
Apr 02, 2024 | 13.53 | 13.62 | 13.40 | 13.41 | 13.41 | 321,000 |
Apr 01, 2024 | 13.82 | 13.82 | 13.58 | 13.58 | 13.58 | 245,100 |
Mar 28, 2024 | 13.75 | 13.87 | 13.67 | 13.78 | 13.78 | 469,200 |
Mar 27, 2024 | 13.75 | 13.96 | 13.66 | 13.76 | 13.76 | 239,400 |
Mar 27, 2024 | 0.063 Dividend | |||||
Mar 26, 2024 | 13.70 | 13.84 | 13.70 | 13.76 | 13.70 | 284,200 |
Mar 25, 2024 | 13.68 | 13.84 | 13.63 | 13.75 | 13.69 | 206,100 |
Mar 22, 2024 | 13.88 | 13.97 | 13.71 | 13.71 | 13.65 | 305,400 |
Mar 21, 2024 | 13.85 | 13.91 | 13.78 | 13.89 | 13.83 | 229,700 |
Mar 20, 2024 | 13.64 | 13.85 | 13.64 | 13.78 | 13.72 | 275,700 |
Mar 19, 2024 | 13.54 | 13.68 | 13.54 | 13.64 | 13.58 | 247,300 |
Mar 18, 2024 | 13.55 | 13.71 | 13.51 | 13.58 | 13.52 | 222,100 |
Mar 15, 2024 | 13.35 | 13.56 | 13.34 | 13.55 | 13.49 | 1,048,700 |
Mar 14, 2024 | 13.40 | 13.75 | 13.25 | 13.33 | 13.27 | 423,700 |
Mar 13, 2024 | 13.52 | 13.64 | 13.40 | 13.42 | 13.36 | 340,500 |
Mar 12, 2024 | 13.58 | 13.58 | 13.41 | 13.56 | 13.50 | 284,900 |
Mar 11, 2024 | 13.70 | 13.70 | 13.52 | 13.60 | 13.54 | 192,500 |
Mar 08, 2024 | 13.72 | 13.74 | 13.60 | 13.67 | 13.61 | 216,100 |
Mar 07, 2024 | 13.53 | 13.73 | 13.53 | 13.69 | 13.63 | 412,600 |
Mar 06, 2024 | 13.54 | 13.68 | 13.49 | 13.54 | 13.48 | 244,400 |
Mar 05, 2024 | 13.51 | 13.62 | 13.43 | 13.45 | 13.39 | 347,800 |
Mar 04, 2024 | 13.57 | 13.61 | 13.45 | 13.50 | 13.44 | 384,600 |
Mar 01, 2024 | 13.39 | 13.63 | 13.34 | 13.61 | 13.55 | 260,900 |
Feb 29, 2024 | 13.51 | 13.51 | 13.35 | 13.39 | 13.33 | 757,100 |
Feb 28, 2024 | 13.27 | 13.56 | 13.27 | 13.45 | 13.39 | 336,900 |
Feb 28, 2024 | 0.063 Dividend | |||||
Feb 27, 2024 | 13.55 | 13.63 | 13.41 | 13.46 | 13.34 | 416,600 |
Feb 26, 2024 | 13.66 | 13.76 | 13.50 | 13.55 | 13.42 | 339,900 |
Feb 23, 2024 | 13.63 | 13.78 | 13.54 | 13.73 | 13.60 | 422,300 |
Feb 22, 2024 | 13.75 | 13.80 | 13.54 | 13.63 | 13.50 | 457,100 |
Feb 21, 2024 | 13.68 | 13.92 | 13.68 | 13.76 | 13.63 | 431,100 |
Feb 20, 2024 | 13.58 | 13.72 | 13.54 | 13.70 | 13.57 | 535,500 |
Feb 16, 2024 | 13.63 | 13.66 | 13.33 | 13.53 | 13.41 | 539,100 |
Feb 15, 2024 | 13.47 | 13.79 | 13.46 | 13.71 | 13.58 | 789,300 |
Feb 14, 2024 | 13.35 | 13.66 | 13.24 | 13.63 | 13.50 | 1,050,100 |
Feb 13, 2024 | 13.44 | 13.45 | 13.13 | 13.24 | 13.12 | 506,300 |
Feb 12, 2024 | 13.80 | 13.85 | 13.63 | 13.65 | 13.52 | 348,000 |
Feb 09, 2024 | 13.64 | 13.79 | 13.63 | 13.77 | 13.64 | 630,300 |
Feb 08, 2024 | 13.75 | 13.82 | 13.58 | 13.71 | 13.58 | 633,600 |
Feb 07, 2024 | 13.73 | 13.83 | 13.66 | 13.78 | 13.65 | 855,500 |
Feb 06, 2024 | 13.67 | 13.77 | 13.60 | 13.74 | 13.61 | 376,500 |
Feb 05, 2024 | 13.97 | 13.97 | 13.72 | 13.72 | 13.59 | 284,300 |
Feb 02, 2024 | 14.00 | 14.09 | 13.91 | 14.04 | 13.91 | 354,600 |
Feb 01, 2024 | 14.01 | 14.15 | 13.93 | 14.12 | 13.99 | 382,000 |
Jan 31, 2024 | 14.19 | 14.24 | 14.01 | 14.04 | 13.91 | 356,300 |
Jan 30, 2024 | 14.15 | 14.23 | 14.05 | 14.20 | 14.07 | 357,700 |
Jan 30, 2024 | 0.063 Dividend | |||||
Jan 29, 2024 | 14.22 | 14.26 | 14.08 | 14.23 | 14.04 | 191,800 |
Jan 26, 2024 | 14.13 | 14.24 | 14.10 | 14.17 | 13.98 | 223,100 |
Jan 25, 2024 | 14.45 | 14.46 | 14.10 | 14.12 | 13.93 | 1,056,600 |
Jan 24, 2024 | 14.46 | 14.46 | 14.25 | 14.36 | 14.16 | 297,700 |
Jan 23, 2024 | 14.37 | 14.45 | 14.21 | 14.42 | 14.22 | 666,400 |
Jan 22, 2024 | 14.23 | 14.37 | 14.16 | 14.37 | 14.17 | 394,100 |
Jan 19, 2024 | 14.11 | 14.27 | 13.90 | 14.24 | 14.05 | 1,573,800 |
Jan 18, 2024 | 14.15 | 14.29 | 14.05 | 14.12 | 13.93 | 457,500 |
Jan 17, 2024 | 14.24 | 14.30 | 14.07 | 14.12 | 13.93 | 889,600 |
Jan 16, 2024 | 14.23 | 14.37 | 14.13 | 14.36 | 14.16 | 255,900 |
Jan 15, 2024 | 14.20 | 14.33 | 14.13 | 14.33 | 14.13 | 103,000 |
Jan 12, 2024 | 14.24 | 14.34 | 14.15 | 14.21 | 14.02 | 414,200 |
Jan 11, 2024 | 14.14 | 14.35 | 14.03 | 14.32 | 14.12 | 247,100 |
Jan 10, 2024 | 14.17 | 14.22 | 14.00 | 14.18 | 13.99 | 254,400 |
Jan 09, 2024 | 14.17 | 14.20 | 14.04 | 14.15 | 13.96 | 323,400 |
Jan 08, 2024 | 14.16 | 14.25 | 14.02 | 14.23 | 14.04 | 345,200 |
Jan 05, 2024 | 14.05 | 14.17 | 13.95 | 14.13 | 13.94 | 252,100 |
Jan 04, 2024 | 13.93 | 14.08 | 13.93 | 14.02 | 13.83 | 534,400 |
Jan 03, 2024 | 13.86 | 14.04 | 13.79 | 13.97 | 13.78 | 424,300 |
Jan 02, 2024 | 13.82 | 14.00 | 13.82 | 13.94 | 13.75 | 249,000 |
Dec 29, 2023 | 13.93 | 13.99 | 13.86 | 13.95 | 13.76 | 184,200 |
Dec 28, 2023 | 13.90 | 13.95 | 13.83 | 13.93 | 13.74 | 408,200 |
Dec 28, 2023 | 0.063 Dividend | |||||
Dec 27, 2023 | 13.81 | 14.00 | 13.75 | 13.97 | 13.72 | 271,400 |
Dec 22, 2023 | 13.68 | 13.85 | 13.68 | 13.82 | 13.57 | 405,900 |
Dec 21, 2023 | 13.74 | 13.84 | 13.62 | 13.65 | 13.40 | 167,300 |
Dec 20, 2023 | 13.66 | 13.85 | 13.60 | 13.65 | 13.40 | 286,000 |
Dec 19, 2023 | 13.55 | 13.73 | 13.50 | 13.71 | 13.46 | 187,200 |
Dec 18, 2023 | 13.64 | 13.64 | 13.41 | 13.55 | 13.31 | 380,000 |
Dec 15, 2023 | 13.83 | 13.83 | 13.54 | 13.57 | 13.32 | 854,800 |
Dec 14, 2023 | 13.96 | 14.00 | 13.82 | 13.83 | 13.58 | 451,000 |
Dec 13, 2023 | 13.18 | 13.84 | 13.09 | 13.83 | 13.58 | 453,900 |
Dec 12, 2023 | 13.10 | 13.18 | 12.97 | 13.16 | 12.92 | 236,100 |
Dec 11, 2023 | 13.40 | 13.40 | 13.14 | 13.17 | 12.93 | 202,600 |
Dec 08, 2023 | 13.36 | 13.49 | 13.31 | 13.38 | 13.14 | 226,100 |
Dec 07, 2023 | 13.46 | 13.64 | 13.39 | 13.39 | 13.15 | 341,000 |
Dec 06, 2023 | 13.54 | 13.61 | 13.40 | 13.45 | 13.21 | 327,300 |
Dec 05, 2023 | 13.47 | 13.53 | 13.35 | 13.44 | 13.20 | 222,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |