Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 13.92 | 14.04 | 13.87 | 13.95 | 13.95 | 45,200 |
Jun 24, 2024 | 14.06 | 14.11 | 13.86 | 13.91 | 13.91 | 63,800 |
Jun 21, 2024 | 13.97 | 14.03 | 13.95 | 14.00 | 14.00 | 42,900 |
Jun 21, 2024 | 0.106 Dividend | |||||
Jun 20, 2024 | 14.19 | 14.22 | 14.00 | 14.04 | 13.93 | 79,000 |
Jun 18, 2024 | 14.13 | 14.16 | 14.06 | 14.10 | 13.99 | 23,700 |
Jun 17, 2024 | 14.09 | 14.16 | 14.04 | 14.14 | 14.03 | 89,300 |
Jun 14, 2024 | 13.99 | 14.08 | 13.97 | 14.05 | 13.94 | 30,600 |
Jun 13, 2024 | 14.08 | 14.08 | 13.93 | 14.00 | 13.89 | 34,400 |
Jun 12, 2024 | 14.03 | 14.10 | 13.95 | 14.03 | 13.92 | 51,500 |
Jun 11, 2024 | 13.95 | 13.98 | 13.94 | 13.97 | 13.86 | 37,700 |
Jun 10, 2024 | 13.94 | 14.00 | 13.92 | 13.94 | 13.83 | 24,000 |
Jun 07, 2024 | 13.95 | 13.99 | 13.92 | 13.97 | 13.86 | 29,500 |
Jun 06, 2024 | 13.99 | 13.99 | 13.92 | 13.95 | 13.84 | 42,700 |
Jun 05, 2024 | 13.83 | 13.95 | 13.78 | 13.95 | 13.84 | 53,500 |
Jun 04, 2024 | 13.70 | 13.76 | 13.65 | 13.76 | 13.66 | 57,400 |
Jun 03, 2024 | 13.67 | 13.69 | 13.65 | 13.69 | 13.59 | 33,800 |
May 31, 2024 | 13.66 | 13.66 | 13.58 | 13.65 | 13.55 | 60,400 |
May 30, 2024 | 13.61 | 13.63 | 13.56 | 13.59 | 13.49 | 42,300 |
May 29, 2024 | 13.60 | 13.68 | 13.55 | 13.57 | 13.47 | 41,600 |
May 28, 2024 | 13.73 | 13.78 | 13.64 | 13.66 | 13.56 | 50,100 |
May 24, 2024 | 13.62 | 13.74 | 13.62 | 13.71 | 13.61 | 39,700 |
May 23, 2024 | 13.81 | 13.85 | 13.60 | 13.60 | 13.50 | 77,300 |
May 23, 2024 | 0.106 Dividend | |||||
May 22, 2024 | 13.85 | 13.89 | 13.82 | 13.82 | 13.61 | 56,800 |
May 21, 2024 | 13.75 | 13.86 | 13.75 | 13.86 | 13.65 | 60,100 |
May 20, 2024 | 13.76 | 13.83 | 13.73 | 13.76 | 13.55 | 55,200 |
May 17, 2024 | 13.76 | 13.78 | 13.70 | 13.72 | 13.51 | 29,400 |
May 16, 2024 | 13.80 | 13.81 | 13.72 | 13.73 | 13.52 | 50,500 |
May 15, 2024 | 13.69 | 13.87 | 13.67 | 13.82 | 13.61 | 74,400 |
May 14, 2024 | 13.61 | 13.64 | 13.53 | 13.64 | 13.43 | 53,800 |
May 13, 2024 | 13.62 | 13.63 | 13.57 | 13.60 | 13.39 | 40,100 |
May 10, 2024 | 13.60 | 13.62 | 13.53 | 13.53 | 13.32 | 35,100 |
May 09, 2024 | 13.58 | 13.60 | 13.52 | 13.59 | 13.38 | 21,000 |
May 08, 2024 | 13.54 | 13.55 | 13.51 | 13.55 | 13.34 | 54,000 |
May 07, 2024 | 13.55 | 13.57 | 13.51 | 13.53 | 13.32 | 66,000 |
May 06, 2024 | 13.47 | 13.51 | 13.45 | 13.51 | 13.31 | 38,800 |
May 03, 2024 | 13.36 | 13.41 | 13.32 | 13.41 | 13.21 | 61,300 |
May 02, 2024 | 13.25 | 13.29 | 13.20 | 13.29 | 13.09 | 19,700 |
May 01, 2024 | 13.22 | 13.30 | 13.17 | 13.21 | 13.01 | 38,700 |
Apr 30, 2024 | 13.27 | 13.27 | 13.19 | 13.22 | 13.02 | 68,400 |
Apr 29, 2024 | 13.27 | 13.28 | 13.17 | 13.21 | 13.01 | 51,700 |
Apr 26, 2024 | 13.13 | 13.25 | 13.11 | 13.23 | 13.03 | 58,900 |
Apr 25, 2024 | 12.99 | 13.10 | 12.99 | 13.01 | 12.81 | 144,300 |
Apr 24, 2024 | 13.30 | 13.30 | 13.13 | 13.19 | 12.99 | 107,100 |
Apr 23, 2024 | 13.14 | 13.22 | 13.13 | 13.22 | 13.02 | 51,200 |
Apr 22, 2024 | 13.11 | 13.11 | 13.01 | 13.07 | 12.87 | 83,800 |
Apr 22, 2024 | 0.106 Dividend | |||||
Apr 19, 2024 | 13.22 | 13.26 | 13.06 | 13.08 | 12.78 | 66,300 |
Apr 18, 2024 | 13.29 | 13.32 | 13.20 | 13.22 | 12.91 | 31,600 |
Apr 17, 2024 | 13.29 | 13.33 | 13.24 | 13.25 | 12.94 | 68,300 |
Apr 16, 2024 | 13.28 | 13.33 | 13.23 | 13.24 | 12.93 | 45,100 |
Apr 15, 2024 | 13.53 | 13.59 | 13.27 | 13.29 | 12.98 | 47,600 |
Apr 12, 2024 | 13.62 | 13.64 | 13.47 | 13.49 | 13.18 | 45,300 |
Apr 11, 2024 | 13.59 | 13.69 | 13.59 | 13.69 | 13.37 | 35,500 |
Apr 10, 2024 | 13.62 | 13.66 | 13.52 | 13.59 | 13.28 | 41,600 |
Apr 09, 2024 | 13.72 | 13.72 | 13.61 | 13.68 | 13.36 | 80,200 |
Apr 08, 2024 | 13.67 | 13.67 | 13.59 | 13.65 | 13.33 | 37,200 |
Apr 05, 2024 | 13.51 | 13.63 | 13.51 | 13.62 | 13.30 | 32,300 |
Apr 04, 2024 | 13.60 | 13.67 | 13.47 | 13.51 | 13.20 | 64,400 |
Apr 03, 2024 | 13.56 | 13.67 | 13.54 | 13.60 | 13.29 | 48,200 |
Apr 02, 2024 | 13.62 | 13.62 | 13.45 | 13.54 | 13.23 | 42,900 |
Apr 01, 2024 | 13.67 | 13.72 | 13.61 | 13.66 | 13.34 | 36,200 |
Mar 28, 2024 | 13.69 | 13.72 | 13.64 | 13.65 | 13.33 | 43,600 |
Mar 27, 2024 | 13.66 | 13.66 | 13.58 | 13.64 | 13.32 | 31,200 |
Mar 26, 2024 | 13.66 | 13.67 | 13.60 | 13.62 | 13.30 | 34,500 |
Mar 25, 2024 | 13.61 | 13.64 | 13.50 | 13.59 | 13.28 | 48,100 |
Mar 22, 2024 | 13.58 | 13.63 | 13.58 | 13.61 | 13.30 | 39,500 |
Mar 21, 2024 | 13.67 | 13.67 | 13.58 | 13.60 | 13.29 | 34,400 |
Mar 20, 2024 | 13.46 | 13.61 | 13.46 | 13.61 | 13.30 | 57,200 |
Mar 20, 2024 | 0.093 Dividend | |||||
Mar 19, 2024 | 13.52 | 13.55 | 13.50 | 13.55 | 13.15 | 22,000 |
Mar 18, 2024 | 13.58 | 13.59 | 13.44 | 13.49 | 13.09 | 57,300 |
Mar 15, 2024 | 13.43 | 13.48 | 13.35 | 13.46 | 13.06 | 69,800 |
Mar 14, 2024 | 13.59 | 13.60 | 13.42 | 13.44 | 13.04 | 46,300 |
Mar 13, 2024 | 13.63 | 13.67 | 13.52 | 13.53 | 13.13 | 51,300 |
Mar 12, 2024 | 13.62 | 13.67 | 13.60 | 13.62 | 13.21 | 35,300 |
Mar 11, 2024 | 13.59 | 13.64 | 13.53 | 13.55 | 13.15 | 43,000 |
Mar 08, 2024 | 13.58 | 13.64 | 13.58 | 13.59 | 13.18 | 50,600 |
Mar 07, 2024 | 13.54 | 13.62 | 13.54 | 13.61 | 13.20 | 62,800 |
Mar 06, 2024 | 13.52 | 13.60 | 13.50 | 13.56 | 13.16 | 59,300 |
Mar 05, 2024 | 13.54 | 13.61 | 13.46 | 13.49 | 13.09 | 72,500 |
Mar 04, 2024 | 13.53 | 13.58 | 13.47 | 13.56 | 13.16 | 53,700 |
Mar 01, 2024 | 13.51 | 13.59 | 13.49 | 13.58 | 13.17 | 39,500 |
Feb 29, 2024 | 13.55 | 13.55 | 13.38 | 13.48 | 13.08 | 81,400 |
Feb 28, 2024 | 13.41 | 13.44 | 13.38 | 13.43 | 13.03 | 97,200 |
Feb 27, 2024 | 13.45 | 13.45 | 13.36 | 13.43 | 13.03 | 184,200 |
Feb 26, 2024 | 13.43 | 13.43 | 13.35 | 13.37 | 12.97 | 53,600 |
Feb 23, 2024 | 13.45 | 13.48 | 13.38 | 13.38 | 12.98 | 50,000 |
Feb 22, 2024 | 13.42 | 13.45 | 13.37 | 13.41 | 13.01 | 43,500 |
Feb 21, 2024 | 13.25 | 13.35 | 13.25 | 13.29 | 12.89 | 35,500 |
Feb 21, 2024 | 0.093 Dividend | |||||
Feb 20, 2024 | 13.36 | 13.44 | 13.29 | 13.32 | 12.83 | 37,500 |
Feb 16, 2024 | 13.43 | 13.44 | 13.37 | 13.38 | 12.89 | 63,600 |
Feb 15, 2024 | 13.41 | 13.45 | 13.39 | 13.41 | 12.92 | 71,400 |
Feb 14, 2024 | 13.40 | 13.44 | 13.36 | 13.40 | 12.91 | 30,900 |
Feb 13, 2024 | 13.31 | 13.33 | 13.25 | 13.30 | 12.81 | 68,500 |
Feb 12, 2024 | 13.35 | 13.43 | 13.33 | 13.40 | 12.91 | 58,900 |
Feb 09, 2024 | 13.34 | 13.37 | 13.27 | 13.35 | 12.86 | 82,100 |
Feb 08, 2024 | 13.35 | 13.35 | 13.26 | 13.30 | 12.81 | 75,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |