Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.70 | 13.75 | 13.70 | 13.71 | 13.71 | 225,500 |
Apr 25, 2024 | 13.61 | 13.73 | 13.57 | 13.70 | 13.70 | 196,600 |
Apr 24, 2024 | 13.71 | 13.74 | 13.55 | 13.69 | 13.69 | 166,800 |
Apr 23, 2024 | 13.73 | 13.75 | 13.66 | 13.75 | 13.75 | 65,900 |
Apr 22, 2024 | 13.64 | 13.71 | 13.62 | 13.70 | 13.70 | 126,600 |
Apr 19, 2024 | 13.72 | 13.78 | 13.56 | 13.65 | 13.65 | 334,900 |
Apr 19, 2024 | 0.1 Dividend | |||||
Apr 18, 2024 | 13.80 | 13.84 | 13.78 | 13.78 | 13.68 | 170,400 |
Apr 17, 2024 | 13.75 | 13.84 | 13.74 | 13.78 | 13.68 | 153,000 |
Apr 16, 2024 | 13.73 | 13.80 | 13.68 | 13.78 | 13.68 | 150,600 |
Apr 15, 2024 | 13.71 | 13.80 | 13.66 | 13.66 | 13.56 | 161,100 |
Apr 12, 2024 | 13.80 | 13.84 | 13.70 | 13.70 | 13.60 | 183,600 |
Apr 11, 2024 | 13.84 | 13.87 | 13.74 | 13.81 | 13.71 | 136,500 |
Apr 10, 2024 | 13.76 | 13.83 | 13.70 | 13.82 | 13.72 | 147,900 |
Apr 09, 2024 | 13.84 | 13.86 | 13.79 | 13.85 | 13.75 | 81,500 |
Apr 08, 2024 | 13.77 | 13.85 | 13.76 | 13.83 | 13.73 | 114,000 |
Apr 05, 2024 | 13.75 | 13.82 | 13.74 | 13.79 | 13.69 | 171,100 |
Apr 04, 2024 | 13.75 | 13.80 | 13.73 | 13.75 | 13.65 | 122,800 |
Apr 03, 2024 | 13.64 | 13.75 | 13.64 | 13.73 | 13.63 | 158,800 |
Apr 02, 2024 | 13.68 | 13.68 | 13.63 | 13.68 | 13.58 | 151,100 |
Apr 01, 2024 | 13.70 | 13.78 | 13.63 | 13.73 | 13.63 | 228,600 |
Mar 28, 2024 | 13.66 | 13.74 | 13.66 | 13.72 | 13.62 | 185,000 |
Mar 27, 2024 | 13.56 | 13.66 | 13.55 | 13.66 | 13.56 | 246,200 |
Mar 26, 2024 | 13.57 | 13.57 | 13.48 | 13.52 | 13.42 | 181,300 |
Mar 25, 2024 | 13.64 | 13.64 | 13.53 | 13.54 | 13.44 | 143,800 |
Mar 22, 2024 | 13.64 | 13.68 | 13.58 | 13.62 | 13.52 | 204,700 |
Mar 21, 2024 | 13.67 | 13.67 | 13.61 | 13.64 | 13.54 | 146,800 |
Mar 21, 2024 | 0.1 Dividend | |||||
Mar 20, 2024 | 13.65 | 13.73 | 13.62 | 13.71 | 13.51 | 227,900 |
Mar 19, 2024 | 13.62 | 13.67 | 13.57 | 13.64 | 13.44 | 128,800 |
Mar 18, 2024 | 13.59 | 13.64 | 13.54 | 13.59 | 13.39 | 228,600 |
Mar 15, 2024 | 13.54 | 13.66 | 13.52 | 13.60 | 13.40 | 169,100 |
Mar 14, 2024 | 13.68 | 13.68 | 13.55 | 13.60 | 13.40 | 180,800 |
Mar 13, 2024 | 13.55 | 13.68 | 13.55 | 13.68 | 13.48 | 139,400 |
Mar 12, 2024 | 13.51 | 13.55 | 13.46 | 13.54 | 13.34 | 127,000 |
Mar 11, 2024 | 13.54 | 13.55 | 13.48 | 13.50 | 13.30 | 94,900 |
Mar 08, 2024 | 13.46 | 13.53 | 13.41 | 13.53 | 13.33 | 239,200 |
Mar 07, 2024 | 13.40 | 13.43 | 13.39 | 13.43 | 13.24 | 203,000 |
Mar 06, 2024 | 13.34 | 13.40 | 13.34 | 13.36 | 13.17 | 191,200 |
Mar 05, 2024 | 13.32 | 13.39 | 13.31 | 13.31 | 13.12 | 99,100 |
Mar 04, 2024 | 13.36 | 13.39 | 13.31 | 13.32 | 13.13 | 90,400 |
Mar 01, 2024 | 13.34 | 13.38 | 13.33 | 13.37 | 13.18 | 145,400 |
Feb 29, 2024 | 13.27 | 13.33 | 13.27 | 13.32 | 13.13 | 135,800 |
Feb 28, 2024 | 13.24 | 13.28 | 13.22 | 13.25 | 13.06 | 99,800 |
Feb 27, 2024 | 13.25 | 13.29 | 13.21 | 13.24 | 13.05 | 99,700 |
Feb 26, 2024 | 13.23 | 13.29 | 13.21 | 13.21 | 13.02 | 277,300 |
Feb 23, 2024 | 13.23 | 13.28 | 13.17 | 13.25 | 13.06 | 139,300 |
Feb 22, 2024 | 13.19 | 13.25 | 13.16 | 13.25 | 13.06 | 236,800 |
Feb 21, 2024 | 13.15 | 13.19 | 13.14 | 13.19 | 13.00 | 135,100 |
Feb 21, 2024 | 0.1 Dividend | |||||
Feb 20, 2024 | 13.25 | 13.29 | 13.21 | 13.25 | 12.96 | 197,900 |
Feb 16, 2024 | 13.22 | 13.27 | 13.20 | 13.25 | 12.96 | 180,900 |
Feb 15, 2024 | 13.06 | 13.22 | 13.06 | 13.21 | 12.92 | 372,100 |
Feb 14, 2024 | 13.07 | 13.07 | 13.02 | 13.05 | 12.76 | 181,200 |
Feb 13, 2024 | 13.03 | 13.07 | 12.99 | 13.04 | 12.75 | 280,900 |
Feb 12, 2024 | 13.05 | 13.10 | 13.04 | 13.05 | 12.76 | 121,400 |
Feb 09, 2024 | 13.00 | 13.04 | 13.00 | 13.03 | 12.74 | 92,700 |
Feb 08, 2024 | 13.04 | 13.05 | 13.01 | 13.04 | 12.75 | 106,500 |
Feb 07, 2024 | 13.03 | 13.04 | 13.01 | 13.02 | 12.73 | 88,900 |
Feb 06, 2024 | 13.00 | 13.05 | 12.98 | 13.05 | 12.76 | 75,400 |
Feb 05, 2024 | 13.02 | 13.02 | 12.93 | 12.99 | 12.71 | 182,200 |
Feb 02, 2024 | 13.05 | 13.05 | 12.98 | 13.05 | 12.76 | 132,100 |
Feb 01, 2024 | 12.99 | 13.05 | 12.97 | 13.04 | 12.75 | 121,800 |
Jan 31, 2024 | 12.99 | 13.03 | 12.96 | 12.97 | 12.69 | 120,000 |
Jan 30, 2024 | 12.96 | 13.02 | 12.93 | 13.02 | 12.73 | 120,600 |
Jan 29, 2024 | 12.90 | 12.98 | 12.90 | 12.97 | 12.69 | 156,600 |
Jan 26, 2024 | 12.87 | 12.92 | 12.86 | 12.90 | 12.62 | 272,000 |
Jan 25, 2024 | 12.92 | 12.93 | 12.86 | 12.86 | 12.58 | 201,900 |
Jan 24, 2024 | 12.89 | 12.93 | 12.87 | 12.91 | 12.63 | 166,200 |
Jan 23, 2024 | 12.80 | 12.89 | 12.80 | 12.87 | 12.59 | 150,900 |
Jan 22, 2024 | 12.90 | 12.90 | 12.76 | 12.82 | 12.54 | 246,100 |
Jan 19, 2024 | 12.90 | 12.90 | 12.82 | 12.87 | 12.59 | 183,700 |
Jan 19, 2024 | 0.1 Dividend | |||||
Jan 18, 2024 | 13.05 | 13.07 | 12.93 | 12.96 | 12.58 | 250,800 |
Jan 17, 2024 | 13.09 | 13.09 | 13.01 | 13.08 | 12.69 | 148,100 |
Jan 16, 2024 | 13.09 | 13.10 | 13.04 | 13.09 | 12.70 | 243,000 |
Jan 15, 2024 | 13.12 | 13.12 | 13.06 | 13.09 | 12.70 | 162,100 |
Jan 12, 2024 | 13.06 | 13.14 | 13.06 | 13.12 | 12.73 | 136,300 |
Jan 11, 2024 | 13.08 | 13.09 | 13.01 | 13.09 | 12.70 | 192,400 |
Jan 10, 2024 | 13.03 | 13.08 | 13.03 | 13.06 | 12.67 | 73,800 |
Jan 09, 2024 | 13.05 | 13.06 | 13.01 | 13.03 | 12.65 | 91,000 |
Jan 08, 2024 | 13.02 | 13.08 | 12.99 | 13.08 | 12.69 | 135,900 |
Jan 05, 2024 | 13.00 | 13.03 | 12.96 | 13.01 | 12.63 | 148,400 |
Jan 04, 2024 | 12.97 | 13.02 | 12.93 | 13.00 | 12.62 | 128,800 |
Jan 03, 2024 | 12.91 | 12.98 | 12.89 | 12.96 | 12.58 | 144,300 |
Jan 02, 2024 | 12.91 | 12.95 | 12.88 | 12.93 | 12.55 | 173,000 |
Dec 29, 2023 | 12.90 | 12.94 | 12.88 | 12.92 | 12.54 | 130,400 |
Dec 28, 2023 | 12.90 | 12.92 | 12.88 | 12.91 | 12.53 | 119,200 |
Dec 27, 2023 | 12.89 | 12.94 | 12.87 | 12.92 | 12.54 | 193,100 |
Dec 22, 2023 | 12.86 | 12.93 | 12.84 | 12.91 | 12.53 | 237,500 |
Dec 21, 2023 | 12.94 | 12.94 | 12.85 | 12.86 | 12.48 | 322,000 |
Dec 21, 2023 | 0.1 Dividend | |||||
Dec 20, 2023 | 13.07 | 13.10 | 13.05 | 13.06 | 12.58 | 201,600 |
Dec 19, 2023 | 13.00 | 13.10 | 13.00 | 13.09 | 12.61 | 247,800 |
Dec 18, 2023 | 13.01 | 13.04 | 12.95 | 13.02 | 12.54 | 312,600 |
Dec 15, 2023 | 13.07 | 13.07 | 12.99 | 13.03 | 12.55 | 223,400 |
Dec 14, 2023 | 12.97 | 13.08 | 12.97 | 13.04 | 12.56 | 270,800 |
Dec 13, 2023 | 12.80 | 12.97 | 12.79 | 12.97 | 12.49 | 239,900 |
Dec 12, 2023 | 12.83 | 12.84 | 12.76 | 12.80 | 12.33 | 153,400 |
Dec 11, 2023 | 12.86 | 12.86 | 12.81 | 12.83 | 12.36 | 118,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |