Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.84 | 12.98 | 12.84 | 12.92 | 12.92 | 98,100 |
Apr 25, 2024 | 12.82 | 12.92 | 12.74 | 12.83 | 12.83 | 83,000 |
Apr 24, 2024 | 13.05 | 13.17 | 12.94 | 12.98 | 12.98 | 170,100 |
Apr 23, 2024 | 13.10 | 13.21 | 13.03 | 13.08 | 13.08 | 88,500 |
Apr 22, 2024 | 12.91 | 13.12 | 12.90 | 13.09 | 13.09 | 131,600 |
Apr 19, 2024 | 12.75 | 12.94 | 12.73 | 12.87 | 12.87 | 85,300 |
Apr 18, 2024 | 12.78 | 12.93 | 12.76 | 12.80 | 12.80 | 204,400 |
Apr 17, 2024 | 12.75 | 12.92 | 12.74 | 12.84 | 12.84 | 184,500 |
Apr 16, 2024 | 12.87 | 12.92 | 12.78 | 12.82 | 12.82 | 125,800 |
Apr 15, 2024 | 13.03 | 13.03 | 12.85 | 12.88 | 12.88 | 80,200 |
Apr 12, 2024 | 13.25 | 13.25 | 12.79 | 12.92 | 12.92 | 189,000 |
Apr 11, 2024 | 13.49 | 13.49 | 13.06 | 13.17 | 13.17 | 421,200 |
Apr 10, 2024 | 13.32 | 13.46 | 13.25 | 13.43 | 13.43 | 170,800 |
Apr 09, 2024 | 13.73 | 13.73 | 13.57 | 13.63 | 13.63 | 142,800 |
Apr 08, 2024 | 13.45 | 13.64 | 13.23 | 13.64 | 13.64 | 658,900 |
Apr 05, 2024 | 13.38 | 13.48 | 13.28 | 13.39 | 13.39 | 243,400 |
Apr 04, 2024 | 13.29 | 13.60 | 13.29 | 13.36 | 13.36 | 149,400 |
Apr 03, 2024 | 13.63 | 13.72 | 13.49 | 13.51 | 13.51 | 148,300 |
Apr 02, 2024 | 13.61 | 13.76 | 13.51 | 13.58 | 13.58 | 120,500 |
Apr 01, 2024 | 13.70 | 13.93 | 13.60 | 13.67 | 13.67 | 150,400 |
Mar 28, 2024 | 14.01 | 14.14 | 13.57 | 13.69 | 13.69 | 467,500 |
Mar 27, 2024 | 13.87 | 14.17 | 13.87 | 13.99 | 13.99 | 109,500 |
Mar 27, 2024 | 0.074 Dividend | |||||
Mar 26, 2024 | 13.90 | 14.07 | 13.88 | 13.89 | 13.82 | 107,800 |
Mar 25, 2024 | 13.92 | 14.11 | 13.90 | 13.92 | 13.85 | 89,000 |
Mar 22, 2024 | 14.17 | 14.28 | 13.90 | 13.95 | 13.88 | 189,900 |
Mar 21, 2024 | 13.96 | 14.18 | 13.96 | 14.15 | 14.07 | 114,100 |
Mar 20, 2024 | 13.96 | 14.08 | 13.90 | 14.01 | 13.94 | 79,300 |
Mar 19, 2024 | 14.01 | 14.10 | 13.85 | 13.95 | 13.88 | 150,800 |
Mar 18, 2024 | 13.98 | 14.07 | 13.82 | 14.03 | 13.96 | 74,100 |
Mar 15, 2024 | 13.95 | 14.00 | 13.83 | 13.87 | 13.80 | 269,600 |
Mar 14, 2024 | 13.99 | 13.99 | 13.77 | 13.91 | 13.84 | 124,900 |
Mar 13, 2024 | 14.08 | 14.16 | 13.91 | 13.91 | 13.84 | 119,200 |
Mar 12, 2024 | 14.09 | 14.17 | 13.95 | 14.03 | 13.96 | 152,800 |
Mar 11, 2024 | 14.28 | 14.28 | 14.06 | 14.17 | 14.09 | 76,800 |
Mar 08, 2024 | 14.09 | 14.30 | 13.88 | 14.28 | 14.20 | 130,100 |
Mar 07, 2024 | 13.91 | 14.14 | 13.85 | 14.09 | 14.01 | 232,300 |
Mar 06, 2024 | 13.97 | 14.13 | 13.78 | 13.84 | 13.77 | 131,100 |
Mar 05, 2024 | 13.81 | 14.01 | 13.81 | 13.94 | 13.87 | 99,500 |
Mar 04, 2024 | 13.94 | 13.97 | 13.71 | 13.89 | 13.82 | 115,700 |
Mar 01, 2024 | 13.94 | 14.00 | 13.70 | 13.86 | 13.79 | 82,900 |
Feb 29, 2024 | 13.81 | 14.00 | 13.75 | 13.85 | 13.78 | 586,800 |
Feb 28, 2024 | 13.79 | 13.88 | 13.71 | 13.82 | 13.75 | 186,300 |
Feb 28, 2024 | 0.074 Dividend | |||||
Feb 27, 2024 | 13.82 | 14.10 | 13.82 | 14.00 | 13.85 | 165,800 |
Feb 26, 2024 | 14.14 | 14.17 | 13.88 | 14.00 | 13.85 | 178,200 |
Feb 23, 2024 | 13.72 | 14.50 | 13.65 | 14.01 | 13.86 | 416,600 |
Feb 22, 2024 | 13.72 | 13.93 | 13.47 | 13.67 | 13.53 | 171,600 |
Feb 21, 2024 | 13.76 | 13.94 | 13.75 | 13.92 | 13.77 | 109,400 |
Feb 20, 2024 | 13.95 | 14.00 | 13.74 | 13.84 | 13.69 | 75,200 |
Feb 16, 2024 | 13.78 | 13.97 | 13.63 | 13.97 | 13.82 | 160,800 |
Feb 15, 2024 | 13.90 | 14.12 | 13.83 | 13.91 | 13.76 | 218,500 |
Feb 14, 2024 | 13.40 | 14.00 | 13.37 | 13.93 | 13.78 | 519,700 |
Feb 13, 2024 | 13.45 | 13.51 | 13.23 | 13.31 | 13.17 | 155,000 |
Feb 12, 2024 | 13.55 | 13.77 | 13.44 | 13.72 | 13.57 | 107,300 |
Feb 09, 2024 | 13.34 | 13.58 | 13.34 | 13.50 | 13.36 | 78,900 |
Feb 08, 2024 | 13.38 | 13.47 | 13.25 | 13.43 | 13.29 | 99,900 |
Feb 07, 2024 | 13.39 | 13.46 | 13.27 | 13.31 | 13.17 | 154,000 |
Feb 06, 2024 | 13.16 | 13.43 | 13.09 | 13.34 | 13.20 | 173,700 |
Feb 05, 2024 | 13.64 | 13.64 | 13.33 | 13.35 | 13.21 | 119,000 |
Feb 02, 2024 | 13.69 | 13.69 | 13.46 | 13.61 | 13.47 | 189,000 |
Feb 01, 2024 | 13.66 | 13.75 | 13.41 | 13.72 | 13.57 | 180,400 |
Jan 31, 2024 | 13.74 | 13.78 | 13.57 | 13.59 | 13.45 | 148,300 |
Jan 30, 2024 | 13.78 | 13.85 | 13.65 | 13.76 | 13.61 | 74,000 |
Jan 30, 2024 | 0.074 Dividend | |||||
Jan 29, 2024 | 13.86 | 13.96 | 13.74 | 13.90 | 13.68 | 106,900 |
Jan 26, 2024 | 13.84 | 13.85 | 13.67 | 13.83 | 13.61 | 104,200 |
Jan 25, 2024 | 13.76 | 13.89 | 13.66 | 13.81 | 13.59 | 374,000 |
Jan 24, 2024 | 13.95 | 13.96 | 13.60 | 13.70 | 13.48 | 154,400 |
Jan 23, 2024 | 13.87 | 13.97 | 13.75 | 13.88 | 13.66 | 115,100 |
Jan 22, 2024 | 13.81 | 13.94 | 13.66 | 13.87 | 13.65 | 123,900 |
Jan 19, 2024 | 13.71 | 13.85 | 13.56 | 13.81 | 13.59 | 166,200 |
Jan 18, 2024 | 13.95 | 13.95 | 13.60 | 13.76 | 13.54 | 125,200 |
Jan 17, 2024 | 13.77 | 13.85 | 13.64 | 13.76 | 13.54 | 172,300 |
Jan 16, 2024 | 13.85 | 13.94 | 13.76 | 13.94 | 13.72 | 79,500 |
Jan 15, 2024 | 13.75 | 13.92 | 13.72 | 13.88 | 13.66 | 67,200 |
Jan 12, 2024 | 13.90 | 14.05 | 13.72 | 13.83 | 13.61 | 101,600 |
Jan 11, 2024 | 13.72 | 14.00 | 13.55 | 13.99 | 13.77 | 128,600 |
Jan 10, 2024 | 13.84 | 13.84 | 13.64 | 13.72 | 13.50 | 132,200 |
Jan 09, 2024 | 13.90 | 13.90 | 13.74 | 13.79 | 13.57 | 128,600 |
Jan 08, 2024 | 13.92 | 14.02 | 13.85 | 13.98 | 13.76 | 140,200 |
Jan 05, 2024 | 13.81 | 13.95 | 13.75 | 13.90 | 13.68 | 123,200 |
Jan 04, 2024 | 13.56 | 13.83 | 13.53 | 13.83 | 13.61 | 154,800 |
Jan 03, 2024 | 13.61 | 13.68 | 13.50 | 13.63 | 13.41 | 143,900 |
Jan 02, 2024 | 13.72 | 13.82 | 13.60 | 13.69 | 13.47 | 166,000 |
Dec 29, 2023 | 13.79 | 13.88 | 13.75 | 13.80 | 13.58 | 102,100 |
Dec 28, 2023 | 13.74 | 13.86 | 13.72 | 13.82 | 13.60 | 94,300 |
Dec 28, 2023 | 0.074 Dividend | |||||
Dec 27, 2023 | 13.74 | 13.92 | 13.74 | 13.85 | 13.56 | 105,000 |
Dec 22, 2023 | 13.76 | 13.95 | 13.76 | 13.83 | 13.54 | 97,700 |
Dec 21, 2023 | 13.75 | 13.87 | 13.62 | 13.77 | 13.48 | 206,800 |
Dec 20, 2023 | 13.62 | 13.88 | 13.55 | 13.70 | 13.41 | 256,500 |
Dec 19, 2023 | 13.67 | 13.72 | 13.55 | 13.70 | 13.41 | 127,700 |
Dec 18, 2023 | 13.76 | 13.76 | 13.47 | 13.59 | 13.30 | 220,600 |
Dec 15, 2023 | 13.89 | 14.00 | 13.61 | 13.72 | 13.43 | 1,774,600 |
Dec 14, 2023 | 14.20 | 14.27 | 13.92 | 13.98 | 13.68 | 236,500 |
Dec 13, 2023 | 13.20 | 13.99 | 13.04 | 13.99 | 13.69 | 300,700 |
Dec 12, 2023 | 13.20 | 13.23 | 13.05 | 13.16 | 12.88 | 215,300 |
Dec 11, 2023 | 13.38 | 13.43 | 13.12 | 13.20 | 12.92 | 229,000 |
Dec 08, 2023 | 13.35 | 13.48 | 13.25 | 13.42 | 13.14 | 208,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |