Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.18 | 14.32 | 14.17 | 14.24 | 14.24 | 218,063 |
Apr 23, 2024 | 14.18 | 14.38 | 14.13 | 14.23 | 14.23 | 355,500 |
Apr 22, 2024 | 14.30 | 14.30 | 14.14 | 14.18 | 14.18 | 318,000 |
Apr 19, 2024 | 14.19 | 14.45 | 14.15 | 14.30 | 14.30 | 247,500 |
Apr 18, 2024 | 14.26 | 14.31 | 14.11 | 14.19 | 14.19 | 167,300 |
Apr 17, 2024 | 14.27 | 14.39 | 14.16 | 14.25 | 14.25 | 227,200 |
Apr 16, 2024 | 14.30 | 14.36 | 14.20 | 14.30 | 14.30 | 208,800 |
Apr 15, 2024 | 14.50 | 14.52 | 14.23 | 14.33 | 14.33 | 281,600 |
Apr 12, 2024 | 14.66 | 14.77 | 14.43 | 14.51 | 14.51 | 300,200 |
Apr 11, 2024 | 14.60 | 14.70 | 14.52 | 14.57 | 14.57 | 279,200 |
Apr 10, 2024 | 14.35 | 14.59 | 14.30 | 14.57 | 14.57 | 363,300 |
Apr 09, 2024 | 14.55 | 14.57 | 14.29 | 14.33 | 14.33 | 324,300 |
Apr 08, 2024 | 14.70 | 14.76 | 14.55 | 14.58 | 14.58 | 198,000 |
Apr 05, 2024 | 14.84 | 14.84 | 14.69 | 14.70 | 14.70 | 344,800 |
Apr 04, 2024 | 14.83 | 14.83 | 14.66 | 14.82 | 14.82 | 230,800 |
Apr 03, 2024 | 14.77 | 14.81 | 14.71 | 14.78 | 14.78 | 286,600 |
Apr 02, 2024 | 14.65 | 14.75 | 14.60 | 14.71 | 14.71 | 426,300 |
Apr 01, 2024 | 14.59 | 14.68 | 14.46 | 14.61 | 14.61 | 344,700 |
Mar 28, 2024 | 14.66 | 14.74 | 14.56 | 14.59 | 14.59 | 344,200 |
Mar 27, 2024 | 14.53 | 14.69 | 14.53 | 14.66 | 14.66 | 258,500 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 26, 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.46 | 195,200 |
Mar 25, 2024 | 14.55 | 14.67 | 14.54 | 14.59 | 14.50 | 268,000 |
Mar 22, 2024 | 14.62 | 14.65 | 14.49 | 14.53 | 14.44 | 218,800 |
Mar 21, 2024 | 14.63 | 14.71 | 14.59 | 14.63 | 14.54 | 181,100 |
Mar 20, 2024 | 14.53 | 14.66 | 14.49 | 14.66 | 14.57 | 259,000 |
Mar 19, 2024 | 14.47 | 14.66 | 14.47 | 14.60 | 14.51 | 308,100 |
Mar 18, 2024 | 14.43 | 14.50 | 14.34 | 14.46 | 14.37 | 242,700 |
Mar 15, 2024 | 14.34 | 14.54 | 14.33 | 14.35 | 14.26 | 556,700 |
Mar 14, 2024 | 14.28 | 14.45 | 14.25 | 14.34 | 14.25 | 437,200 |
Mar 13, 2024 | 14.06 | 14.29 | 14.06 | 14.27 | 14.18 | 420,300 |
Mar 12, 2024 | 14.05 | 14.13 | 13.95 | 14.04 | 13.95 | 241,200 |
Mar 11, 2024 | 13.95 | 14.10 | 13.89 | 14.08 | 13.99 | 534,700 |
Mar 08, 2024 | 13.98 | 13.99 | 13.89 | 13.97 | 13.88 | 381,400 |
Mar 07, 2024 | 13.82 | 14.00 | 13.76 | 13.95 | 13.86 | 505,300 |
Mar 06, 2024 | 13.80 | 13.95 | 13.76 | 13.76 | 13.67 | 296,100 |
Mar 05, 2024 | 13.60 | 13.81 | 13.60 | 13.66 | 13.58 | 394,900 |
Mar 04, 2024 | 13.84 | 14.03 | 13.65 | 13.66 | 13.58 | 546,300 |
Mar 01, 2024 | 13.82 | 14.01 | 13.76 | 13.84 | 13.75 | 731,400 |
Feb 29, 2024 | 14.10 | 14.10 | 13.72 | 13.76 | 13.67 | 1,227,400 |
Feb 28, 2024 | 14.23 | 14.32 | 14.15 | 14.21 | 14.12 | 281,800 |
Feb 28, 2024 | 0.09 Dividend | |||||
Feb 27, 2024 | 14.10 | 14.26 | 14.10 | 14.24 | 14.06 | 618,900 |
Feb 26, 2024 | 14.06 | 14.12 | 13.97 | 14.12 | 13.94 | 238,100 |
Feb 23, 2024 | 14.11 | 14.13 | 13.99 | 14.07 | 13.89 | 333,100 |
Feb 22, 2024 | 13.91 | 14.24 | 13.89 | 14.22 | 14.04 | 529,700 |
Feb 21, 2024 | 13.70 | 14.00 | 13.69 | 13.95 | 13.78 | 319,000 |
Feb 20, 2024 | 13.90 | 13.95 | 13.61 | 13.66 | 13.49 | 440,900 |
Feb 16, 2024 | 13.78 | 13.98 | 13.69 | 13.92 | 13.75 | 407,700 |
Feb 15, 2024 | 13.53 | 13.75 | 13.53 | 13.71 | 13.54 | 1,296,900 |
Feb 14, 2024 | 13.70 | 13.71 | 13.51 | 13.53 | 13.36 | 404,300 |
Feb 13, 2024 | 13.60 | 13.69 | 13.47 | 13.63 | 13.46 | 462,000 |
Feb 12, 2024 | 13.61 | 13.71 | 13.49 | 13.58 | 13.41 | 310,600 |
Feb 09, 2024 | 13.73 | 13.74 | 13.57 | 13.62 | 13.45 | 222,100 |
Feb 08, 2024 | 13.52 | 13.72 | 13.52 | 13.65 | 13.48 | 294,800 |
Feb 07, 2024 | 13.56 | 13.66 | 13.51 | 13.55 | 13.38 | 197,500 |
Feb 06, 2024 | 13.64 | 13.66 | 13.47 | 13.55 | 13.38 | 409,000 |
Feb 05, 2024 | 13.62 | 13.64 | 13.46 | 13.53 | 13.36 | 256,100 |
Feb 02, 2024 | 13.77 | 13.87 | 13.63 | 13.67 | 13.50 | 301,000 |
Feb 01, 2024 | 13.94 | 14.11 | 13.77 | 13.78 | 13.61 | 364,700 |
Jan 31, 2024 | 14.20 | 14.20 | 13.92 | 13.93 | 13.76 | 307,700 |
Jan 30, 2024 | 13.86 | 14.17 | 13.80 | 14.14 | 13.96 | 345,900 |
Jan 30, 2024 | 0.09 Dividend | |||||
Jan 29, 2024 | 13.96 | 14.04 | 13.87 | 13.96 | 13.70 | 376,000 |
Jan 26, 2024 | 14.10 | 14.10 | 13.88 | 14.02 | 13.76 | 264,000 |
Jan 25, 2024 | 14.09 | 14.12 | 13.99 | 14.08 | 13.81 | 209,300 |
Jan 24, 2024 | 14.02 | 14.17 | 13.98 | 14.01 | 13.75 | 206,300 |
Jan 23, 2024 | 13.85 | 14.03 | 13.74 | 13.94 | 13.68 | 363,700 |
Jan 22, 2024 | 13.69 | 13.82 | 13.58 | 13.76 | 13.50 | 230,000 |
Jan 19, 2024 | 13.62 | 13.70 | 13.53 | 13.65 | 13.39 | 156,300 |
Jan 18, 2024 | 13.71 | 13.73 | 13.55 | 13.61 | 13.35 | 211,000 |
Jan 17, 2024 | 13.72 | 13.76 | 13.51 | 13.70 | 13.44 | 372,800 |
Jan 16, 2024 | 14.28 | 14.28 | 13.76 | 13.82 | 13.56 | 443,200 |
Jan 15, 2024 | 14.19 | 14.30 | 14.06 | 14.28 | 14.01 | 211,700 |
Jan 12, 2024 | 14.26 | 14.36 | 14.12 | 14.19 | 13.92 | 347,300 |
Jan 11, 2024 | 14.04 | 14.21 | 13.81 | 14.20 | 13.93 | 376,100 |
Jan 10, 2024 | 13.89 | 13.98 | 13.79 | 13.96 | 13.70 | 273,500 |
Jan 09, 2024 | 13.79 | 13.97 | 13.71 | 13.88 | 13.62 | 343,000 |
Jan 08, 2024 | 13.64 | 13.74 | 13.54 | 13.72 | 13.46 | 280,000 |
Jan 05, 2024 | 13.91 | 13.95 | 13.73 | 13.83 | 13.57 | 208,200 |
Jan 04, 2024 | 14.06 | 14.07 | 13.74 | 13.82 | 13.56 | 263,800 |
Jan 03, 2024 | 13.77 | 13.98 | 13.69 | 13.94 | 13.68 | 271,300 |
Jan 02, 2024 | 13.62 | 13.90 | 13.62 | 13.77 | 13.51 | 270,300 |
Dec 29, 2023 | 13.65 | 13.77 | 13.65 | 13.69 | 13.43 | 155,300 |
Dec 28, 2023 | 13.88 | 13.89 | 13.68 | 13.69 | 13.43 | 237,700 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 14.12 | 14.12 | 13.89 | 13.91 | 13.56 | 359,800 |
Dec 22, 2023 | 14.23 | 14.25 | 14.10 | 14.12 | 13.76 | 222,000 |
Dec 21, 2023 | 13.91 | 14.16 | 13.90 | 14.14 | 13.78 | 208,200 |
Dec 20, 2023 | 13.97 | 14.13 | 13.90 | 13.91 | 13.56 | 401,200 |
Dec 19, 2023 | 13.74 | 13.98 | 13.67 | 13.97 | 13.62 | 709,600 |
Dec 18, 2023 | 13.48 | 13.72 | 13.45 | 13.70 | 13.36 | 553,000 |
Dec 15, 2023 | 13.49 | 13.50 | 13.21 | 13.36 | 13.02 | 423,000 |
Dec 14, 2023 | 13.30 | 13.60 | 13.30 | 13.47 | 13.13 | 481,600 |
Dec 13, 2023 | 12.85 | 13.23 | 12.81 | 13.21 | 12.88 | 382,800 |
Dec 12, 2023 | 13.06 | 13.06 | 12.66 | 12.80 | 12.48 | 622,600 |
Dec 11, 2023 | 13.15 | 13.33 | 13.08 | 13.19 | 12.86 | 675,700 |
Dec 08, 2023 | 13.15 | 13.32 | 13.15 | 13.15 | 12.82 | 484,100 |
Dec 07, 2023 | 13.28 | 13.41 | 13.11 | 13.12 | 12.79 | 359,200 |
Dec 06, 2023 | 13.70 | 13.71 | 13.19 | 13.20 | 12.87 | 657,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |