Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.53 | 13.61 | 13.41 | 13.56 | 13.56 | 40,891 |
May 01, 2024 | 13.47 | 13.59 | 13.39 | 13.41 | 13.41 | 106,000 |
Apr 30, 2024 | 13.33 | 13.58 | 13.23 | 13.43 | 13.43 | 168,700 |
Apr 29, 2024 | 13.55 | 13.85 | 13.36 | 13.40 | 13.40 | 112,900 |
Apr 29, 2024 | 0.075 Dividend | |||||
Apr 26, 2024 | 13.62 | 13.84 | 13.52 | 13.59 | 13.52 | 165,700 |
Apr 25, 2024 | 13.36 | 13.61 | 13.21 | 13.59 | 13.52 | 227,800 |
Apr 24, 2024 | 13.53 | 13.64 | 13.45 | 13.46 | 13.39 | 179,300 |
Apr 23, 2024 | 13.43 | 13.70 | 13.43 | 13.64 | 13.56 | 188,900 |
Apr 22, 2024 | 13.31 | 13.56 | 13.28 | 13.53 | 13.46 | 177,200 |
Apr 19, 2024 | 13.14 | 13.40 | 13.11 | 13.25 | 13.18 | 226,200 |
Apr 18, 2024 | 13.09 | 13.18 | 13.01 | 13.15 | 13.08 | 91,900 |
Apr 17, 2024 | 13.20 | 13.32 | 13.06 | 13.07 | 13.00 | 164,000 |
Apr 16, 2024 | 12.96 | 13.27 | 12.95 | 13.17 | 13.10 | 297,300 |
Apr 15, 2024 | 13.27 | 13.32 | 12.93 | 12.96 | 12.89 | 119,000 |
Apr 12, 2024 | 13.30 | 13.51 | 13.15 | 13.19 | 13.12 | 206,000 |
Apr 11, 2024 | 13.40 | 13.51 | 13.31 | 13.36 | 13.29 | 100,900 |
Apr 10, 2024 | 13.48 | 13.50 | 13.33 | 13.36 | 13.29 | 198,000 |
Apr 09, 2024 | 13.60 | 13.78 | 13.58 | 13.67 | 13.59 | 179,100 |
Apr 08, 2024 | 13.50 | 13.61 | 13.30 | 13.60 | 13.52 | 127,300 |
Apr 05, 2024 | 13.33 | 13.44 | 13.31 | 13.36 | 13.29 | 217,500 |
Apr 04, 2024 | 13.40 | 13.57 | 13.36 | 13.39 | 13.32 | 176,500 |
Apr 03, 2024 | 13.45 | 13.57 | 13.27 | 13.30 | 13.23 | 191,700 |
Apr 02, 2024 | 13.90 | 13.90 | 13.37 | 13.40 | 13.33 | 341,700 |
Apr 01, 2024 | 14.20 | 14.22 | 13.90 | 13.91 | 13.83 | 151,400 |
Mar 28, 2024 | 14.30 | 14.44 | 14.26 | 14.27 | 14.19 | 135,500 |
Mar 27, 2024 | 14.06 | 14.28 | 14.06 | 14.26 | 14.18 | 129,400 |
Mar 27, 2024 | 0.075 Dividend | |||||
Mar 26, 2024 | 14.02 | 14.16 | 14.02 | 14.09 | 13.94 | 79,600 |
Mar 25, 2024 | 14.05 | 14.16 | 14.03 | 14.05 | 13.90 | 50,700 |
Mar 22, 2024 | 14.18 | 14.27 | 14.05 | 14.07 | 13.92 | 98,800 |
Mar 21, 2024 | 14.26 | 14.35 | 14.15 | 14.21 | 14.06 | 134,900 |
Mar 20, 2024 | 14.16 | 14.33 | 14.16 | 14.32 | 14.17 | 70,200 |
Mar 19, 2024 | 14.07 | 14.25 | 14.07 | 14.16 | 14.01 | 104,000 |
Mar 18, 2024 | 13.89 | 14.10 | 13.86 | 14.07 | 13.92 | 76,900 |
Mar 15, 2024 | 13.95 | 14.05 | 13.83 | 13.90 | 13.75 | 198,600 |
Mar 14, 2024 | 13.99 | 13.99 | 13.83 | 13.90 | 13.75 | 169,100 |
Mar 13, 2024 | 14.00 | 14.05 | 13.93 | 13.98 | 13.83 | 126,000 |
Mar 12, 2024 | 14.00 | 14.05 | 13.94 | 13.96 | 13.81 | 143,700 |
Mar 11, 2024 | 14.16 | 14.23 | 14.02 | 14.03 | 13.88 | 71,700 |
Mar 08, 2024 | 14.11 | 14.23 | 14.04 | 14.20 | 14.05 | 102,000 |
Mar 07, 2024 | 13.74 | 14.09 | 13.74 | 14.05 | 13.90 | 138,900 |
Mar 06, 2024 | 13.80 | 13.87 | 13.66 | 13.74 | 13.59 | 110,400 |
Mar 05, 2024 | 13.84 | 13.98 | 13.65 | 13.68 | 13.53 | 182,000 |
Mar 04, 2024 | 13.86 | 13.97 | 13.86 | 13.93 | 13.78 | 45,000 |
Mar 01, 2024 | 13.81 | 14.05 | 13.80 | 13.99 | 13.84 | 57,700 |
Feb 29, 2024 | 13.94 | 14.03 | 13.78 | 13.85 | 13.70 | 149,900 |
Feb 28, 2024 | 14.00 | 14.47 | 13.81 | 13.94 | 13.79 | 81,300 |
Feb 28, 2024 | 0.075 Dividend | |||||
Feb 27, 2024 | 14.27 | 14.27 | 14.07 | 14.14 | 13.91 | 82,200 |
Feb 26, 2024 | 14.29 | 14.37 | 14.13 | 14.14 | 13.91 | 129,900 |
Feb 23, 2024 | 14.36 | 14.41 | 14.20 | 14.37 | 14.14 | 103,900 |
Feb 22, 2024 | 14.43 | 14.44 | 14.15 | 14.40 | 14.17 | 160,500 |
Feb 21, 2024 | 14.20 | 14.42 | 14.20 | 14.41 | 14.18 | 94,100 |
Feb 20, 2024 | 14.41 | 14.42 | 14.21 | 14.25 | 14.02 | 78,500 |
Feb 16, 2024 | 14.23 | 14.48 | 14.23 | 14.44 | 14.21 | 96,100 |
Feb 15, 2024 | 14.23 | 14.39 | 14.19 | 14.38 | 14.15 | 152,100 |
Feb 14, 2024 | 14.19 | 14.36 | 14.12 | 14.23 | 14.00 | 249,800 |
Feb 13, 2024 | 14.26 | 14.27 | 13.90 | 14.02 | 13.79 | 227,500 |
Feb 12, 2024 | 14.35 | 14.48 | 14.35 | 14.38 | 14.15 | 76,000 |
Feb 09, 2024 | 14.28 | 14.37 | 14.26 | 14.33 | 14.10 | 49,200 |
Feb 08, 2024 | 14.47 | 14.47 | 14.21 | 14.29 | 14.06 | 95,500 |
Feb 07, 2024 | 14.37 | 14.45 | 14.27 | 14.37 | 14.14 | 105,900 |
Feb 06, 2024 | 14.21 | 14.41 | 14.19 | 14.38 | 14.15 | 92,900 |
Feb 05, 2024 | 14.46 | 14.46 | 14.14 | 14.20 | 13.97 | 175,400 |
Feb 02, 2024 | 14.70 | 14.70 | 14.51 | 14.59 | 14.36 | 100,500 |
Feb 01, 2024 | 14.49 | 14.85 | 14.47 | 14.79 | 14.55 | 144,600 |
Jan 31, 2024 | 14.65 | 14.71 | 14.48 | 14.51 | 14.28 | 367,800 |
Jan 30, 2024 | 14.80 | 14.81 | 14.59 | 14.65 | 14.41 | 76,200 |
Jan 30, 2024 | 0.075 Dividend | |||||
Jan 29, 2024 | 14.91 | 14.91 | 14.73 | 14.87 | 14.56 | 82,100 |
Jan 26, 2024 | 14.80 | 14.93 | 14.69 | 14.87 | 14.56 | 103,300 |
Jan 25, 2024 | 14.85 | 14.86 | 14.69 | 14.71 | 14.40 | 112,400 |
Jan 24, 2024 | 14.86 | 14.92 | 14.79 | 14.79 | 14.48 | 95,600 |
Jan 23, 2024 | 14.80 | 14.84 | 14.65 | 14.82 | 14.51 | 117,900 |
Jan 22, 2024 | 14.72 | 14.85 | 14.58 | 14.75 | 14.44 | 96,800 |
Jan 19, 2024 | 14.57 | 14.73 | 14.40 | 14.70 | 14.39 | 116,800 |
Jan 18, 2024 | 14.68 | 14.80 | 14.53 | 14.62 | 14.31 | 97,400 |
Jan 17, 2024 | 14.79 | 14.92 | 14.59 | 14.63 | 14.32 | 122,800 |
Jan 16, 2024 | 14.93 | 14.97 | 14.80 | 14.93 | 14.62 | 63,800 |
Jan 15, 2024 | 14.85 | 14.96 | 14.76 | 14.93 | 14.62 | 62,800 |
Jan 12, 2024 | 14.82 | 14.88 | 14.70 | 14.77 | 14.46 | 113,700 |
Jan 11, 2024 | 14.74 | 14.79 | 14.47 | 14.75 | 14.44 | 103,300 |
Jan 10, 2024 | 14.72 | 14.81 | 14.59 | 14.69 | 14.38 | 98,000 |
Jan 09, 2024 | 14.85 | 14.85 | 14.56 | 14.59 | 14.28 | 155,200 |
Jan 08, 2024 | 14.72 | 14.78 | 14.59 | 14.78 | 14.47 | 134,200 |
Jan 05, 2024 | 14.63 | 14.76 | 14.56 | 14.70 | 14.39 | 70,000 |
Jan 04, 2024 | 14.45 | 14.69 | 14.45 | 14.67 | 14.36 | 78,100 |
Jan 03, 2024 | 14.50 | 14.63 | 14.41 | 14.54 | 14.23 | 96,300 |
Jan 02, 2024 | 14.61 | 14.68 | 14.53 | 14.57 | 14.26 | 105,400 |
Dec 29, 2023 | 14.68 | 14.72 | 14.56 | 14.65 | 14.34 | 106,300 |
Dec 28, 2023 | 14.53 | 14.69 | 14.53 | 14.66 | 14.35 | 131,500 |
Dec 28, 2023 | 0.075 Dividend | |||||
Dec 27, 2023 | 14.57 | 14.66 | 14.49 | 14.65 | 14.27 | 103,800 |
Dec 22, 2023 | 14.50 | 14.65 | 14.50 | 14.60 | 14.22 | 97,400 |
Dec 21, 2023 | 14.53 | 14.59 | 14.44 | 14.44 | 14.06 | 56,200 |
Dec 20, 2023 | 14.53 | 14.65 | 14.37 | 14.39 | 14.02 | 140,500 |
Dec 19, 2023 | 14.50 | 14.63 | 14.46 | 14.62 | 14.24 | 159,700 |
Dec 18, 2023 | 14.44 | 14.51 | 14.35 | 14.44 | 14.06 | 137,400 |
Dec 15, 2023 | 14.79 | 14.79 | 14.46 | 14.56 | 14.18 | 279,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |