Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.13 | 14.23 | 14.14 | 14.23 | 14.23 | 59,844 |
May 02, 2024 | 14.11 | 14.12 | 14.04 | 14.06 | 14.06 | 80,300 |
May 01, 2024 | 14.03 | 14.16 | 14.03 | 14.13 | 14.13 | 65,400 |
May 01, 2024 | 0.13 Dividend | |||||
Apr 30, 2024 | 14.20 | 14.30 | 14.10 | 14.16 | 14.03 | 105,600 |
Apr 29, 2024 | 14.23 | 14.32 | 14.19 | 14.28 | 14.15 | 103,300 |
Apr 26, 2024 | 14.03 | 14.17 | 14.03 | 14.13 | 14.00 | 105,200 |
Apr 25, 2024 | 14.15 | 14.24 | 14.02 | 14.05 | 13.92 | 161,700 |
Apr 24, 2024 | 14.22 | 14.22 | 14.00 | 14.16 | 14.03 | 160,900 |
Apr 23, 2024 | 14.16 | 14.31 | 14.08 | 14.20 | 14.07 | 163,300 |
Apr 22, 2024 | 14.05 | 14.17 | 14.05 | 14.08 | 13.95 | 83,700 |
Apr 19, 2024 | 14.10 | 14.15 | 14.04 | 14.06 | 13.93 | 103,400 |
Apr 18, 2024 | 14.11 | 14.15 | 14.09 | 14.11 | 13.98 | 95,600 |
Apr 17, 2024 | 14.01 | 14.13 | 14.01 | 14.07 | 13.94 | 118,300 |
Apr 16, 2024 | 14.02 | 14.02 | 13.93 | 13.99 | 13.86 | 100,700 |
Apr 15, 2024 | 14.04 | 14.08 | 13.97 | 14.08 | 13.95 | 281,000 |
Apr 12, 2024 | 14.04 | 14.15 | 13.95 | 14.05 | 13.92 | 137,600 |
Apr 11, 2024 | 14.30 | 14.30 | 14.00 | 14.04 | 13.91 | 309,100 |
Apr 10, 2024 | 14.23 | 14.34 | 14.22 | 14.24 | 14.11 | 118,900 |
Apr 09, 2024 | 14.36 | 14.37 | 14.23 | 14.37 | 14.24 | 129,800 |
Apr 08, 2024 | 14.30 | 14.31 | 14.24 | 14.27 | 14.14 | 95,600 |
Apr 05, 2024 | 14.17 | 14.26 | 14.17 | 14.21 | 14.08 | 70,200 |
Apr 04, 2024 | 14.26 | 14.33 | 14.14 | 14.16 | 14.03 | 122,000 |
Apr 03, 2024 | 14.22 | 14.27 | 14.20 | 14.26 | 14.13 | 96,200 |
Apr 02, 2024 | 14.33 | 14.35 | 14.22 | 14.25 | 14.12 | 76,200 |
Apr 01, 2024 | 14.48 | 14.48 | 14.34 | 14.35 | 14.22 | 95,800 |
Apr 01, 2024 | 0.13 Dividend | |||||
Mar 28, 2024 | 14.51 | 14.56 | 14.50 | 14.54 | 14.28 | 100,800 |
Mar 27, 2024 | 14.50 | 14.55 | 14.48 | 14.54 | 14.28 | 106,600 |
Mar 26, 2024 | 14.40 | 14.52 | 14.35 | 14.49 | 14.23 | 207,800 |
Mar 25, 2024 | 14.32 | 14.50 | 14.27 | 14.28 | 14.02 | 199,800 |
Mar 22, 2024 | 14.32 | 14.36 | 14.23 | 14.27 | 14.01 | 189,400 |
Mar 21, 2024 | 14.40 | 14.40 | 14.28 | 14.33 | 14.07 | 137,700 |
Mar 20, 2024 | 14.32 | 14.39 | 14.29 | 14.31 | 14.05 | 276,300 |
Mar 19, 2024 | 14.32 | 14.36 | 14.30 | 14.32 | 14.06 | 76,000 |
Mar 18, 2024 | 14.45 | 14.47 | 14.30 | 14.34 | 14.08 | 115,300 |
Mar 15, 2024 | 14.27 | 14.38 | 14.27 | 14.38 | 14.12 | 140,700 |
Mar 14, 2024 | 14.41 | 14.41 | 14.23 | 14.30 | 14.04 | 166,600 |
Mar 13, 2024 | 14.41 | 14.44 | 14.35 | 14.38 | 14.12 | 83,900 |
Mar 12, 2024 | 14.47 | 14.50 | 14.37 | 14.39 | 14.13 | 142,200 |
Mar 11, 2024 | 14.38 | 14.48 | 14.35 | 14.39 | 14.13 | 103,400 |
Mar 08, 2024 | 14.37 | 14.44 | 14.33 | 14.41 | 14.15 | 119,700 |
Mar 07, 2024 | 14.41 | 14.41 | 14.28 | 14.32 | 14.06 | 132,200 |
Mar 06, 2024 | 14.38 | 14.41 | 14.29 | 14.31 | 14.05 | 166,600 |
Mar 05, 2024 | 14.36 | 14.39 | 14.27 | 14.36 | 14.10 | 222,500 |
Mar 04, 2024 | 14.53 | 14.58 | 14.33 | 14.33 | 14.07 | 202,200 |
Mar 01, 2024 | 14.55 | 14.59 | 14.48 | 14.52 | 14.26 | 191,100 |
Mar 01, 2024 | 0.13 Dividend | |||||
Feb 29, 2024 | 14.65 | 14.74 | 14.61 | 14.65 | 14.26 | 525,400 |
Feb 28, 2024 | 14.57 | 14.65 | 14.55 | 14.57 | 14.18 | 264,600 |
Feb 27, 2024 | 14.50 | 14.51 | 14.45 | 14.50 | 14.11 | 159,700 |
Feb 26, 2024 | 14.64 | 14.67 | 14.44 | 14.46 | 14.07 | 141,600 |
Feb 23, 2024 | 14.67 | 14.68 | 14.50 | 14.54 | 14.15 | 118,000 |
Feb 22, 2024 | 14.45 | 14.57 | 14.41 | 14.54 | 14.15 | 239,700 |
Feb 21, 2024 | 14.30 | 14.44 | 14.30 | 14.43 | 14.04 | 288,300 |
Feb 20, 2024 | 14.43 | 14.46 | 14.28 | 14.28 | 13.90 | 284,200 |
Feb 16, 2024 | 14.30 | 14.41 | 14.30 | 14.39 | 14.01 | 205,100 |
Feb 15, 2024 | 14.30 | 14.32 | 14.25 | 14.30 | 13.92 | 143,100 |
Feb 14, 2024 | 14.20 | 14.33 | 14.20 | 14.23 | 13.85 | 171,300 |
Feb 13, 2024 | 14.16 | 14.21 | 14.14 | 14.20 | 13.82 | 197,700 |
Feb 12, 2024 | 14.24 | 14.35 | 14.14 | 14.23 | 13.85 | 321,800 |
Feb 09, 2024 | 14.13 | 14.18 | 14.10 | 14.14 | 13.76 | 72,600 |
Feb 08, 2024 | 14.12 | 14.19 | 14.12 | 14.19 | 13.81 | 77,200 |
Feb 07, 2024 | 14.06 | 14.21 | 14.06 | 14.20 | 13.82 | 72,400 |
Feb 06, 2024 | 14.04 | 14.07 | 13.96 | 14.05 | 13.67 | 116,700 |
Feb 05, 2024 | 14.06 | 14.06 | 13.87 | 13.95 | 13.58 | 132,300 |
Feb 02, 2024 | 14.00 | 14.04 | 13.94 | 14.02 | 13.64 | 201,600 |
Feb 01, 2024 | 14.02 | 14.10 | 13.92 | 14.03 | 13.65 | 155,700 |
Feb 01, 2024 | 0.13 Dividend | |||||
Jan 31, 2024 | 13.97 | 14.18 | 13.94 | 14.18 | 13.67 | 221,700 |
Jan 30, 2024 | 13.97 | 13.98 | 13.93 | 13.97 | 13.47 | 109,000 |
Jan 29, 2024 | 13.90 | 13.95 | 13.86 | 13.93 | 13.43 | 155,000 |
Jan 26, 2024 | 13.85 | 13.93 | 13.85 | 13.93 | 13.43 | 161,500 |
Jan 25, 2024 | 13.88 | 13.89 | 13.83 | 13.88 | 13.38 | 146,900 |
Jan 24, 2024 | 13.79 | 13.82 | 13.75 | 13.78 | 13.29 | 147,000 |
Jan 23, 2024 | 13.85 | 13.85 | 13.72 | 13.74 | 13.25 | 127,800 |
Jan 22, 2024 | 13.69 | 13.76 | 13.68 | 13.74 | 13.25 | 225,900 |
Jan 19, 2024 | 13.70 | 13.72 | 13.59 | 13.69 | 13.20 | 605,600 |
Jan 18, 2024 | 13.74 | 13.74 | 13.68 | 13.70 | 13.21 | 141,600 |
Jan 17, 2024 | 13.75 | 13.79 | 13.65 | 13.67 | 13.18 | 114,600 |
Jan 16, 2024 | 13.88 | 13.89 | 13.76 | 13.76 | 13.27 | 218,800 |
Jan 12, 2024 | 13.99 | 14.01 | 13.87 | 13.91 | 13.41 | 176,500 |
Jan 11, 2024 | 13.96 | 14.00 | 13.92 | 13.98 | 13.48 | 95,200 |
Jan 10, 2024 | 13.86 | 13.97 | 13.84 | 13.96 | 13.46 | 191,000 |
Jan 09, 2024 | 13.87 | 13.97 | 13.83 | 13.91 | 13.41 | 167,600 |
Jan 08, 2024 | 13.85 | 13.98 | 13.85 | 13.92 | 13.42 | 104,400 |
Jan 05, 2024 | 13.80 | 13.90 | 13.80 | 13.89 | 13.39 | 207,600 |
Jan 04, 2024 | 13.86 | 13.86 | 13.78 | 13.82 | 13.33 | 99,400 |
Jan 03, 2024 | 13.75 | 13.82 | 13.73 | 13.81 | 13.32 | 64,300 |
Jan 02, 2024 | 13.79 | 13.82 | 13.72 | 13.81 | 13.32 | 79,300 |
Jan 02, 2024 | 0.13 Dividend | |||||
Dec 29, 2023 | 13.95 | 14.02 | 13.91 | 13.93 | 13.31 | 166,100 |
Dec 28, 2023 | 13.95 | 14.02 | 13.95 | 13.98 | 13.36 | 203,200 |
Dec 27, 2023 | 14.01 | 14.06 | 13.95 | 13.97 | 13.35 | 275,000 |
Dec 26, 2023 | 14.12 | 14.20 | 13.96 | 14.07 | 13.44 | 228,600 |
Dec 22, 2023 | 14.00 | 14.06 | 13.93 | 14.04 | 13.41 | 129,900 |
Dec 21, 2023 | 13.96 | 13.99 | 13.92 | 13.99 | 13.36 | 124,400 |
Dec 20, 2023 | 14.00 | 14.00 | 13.92 | 13.95 | 13.33 | 117,000 |
Dec 19, 2023 | 13.99 | 14.03 | 13.93 | 13.95 | 13.33 | 129,700 |
Dec 18, 2023 | 13.95 | 14.00 | 13.92 | 13.93 | 13.31 | 85,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |