Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.14 | 14.14 | 13.99 | 14.11 | 14.11 | 4,860 |
May 01, 2024 | 14.05 | 14.15 | 13.92 | 13.95 | 13.95 | 5,300 |
Apr 30, 2024 | 14.04 | 14.13 | 13.90 | 13.90 | 13.90 | 2,200 |
Apr 29, 2024 | 14.03 | 14.13 | 13.91 | 13.97 | 13.97 | 14,300 |
Apr 26, 2024 | 14.33 | 14.40 | 14.07 | 14.07 | 14.07 | 7,200 |
Apr 25, 2024 | 14.02 | 14.20 | 14.00 | 14.05 | 14.05 | 8,500 |
Apr 24, 2024 | 14.09 | 14.44 | 14.09 | 14.22 | 14.22 | 8,100 |
Apr 23, 2024 | 14.10 | 14.28 | 13.96 | 14.10 | 14.10 | 11,100 |
Apr 22, 2024 | 13.67 | 13.98 | 13.66 | 13.98 | 13.98 | 4,700 |
Apr 19, 2024 | 13.66 | 13.97 | 13.55 | 13.55 | 13.55 | 9,800 |
Apr 18, 2024 | 13.41 | 14.15 | 13.41 | 13.51 | 13.51 | 3,300 |
Apr 17, 2024 | 13.43 | 13.56 | 13.36 | 13.45 | 13.45 | 3,900 |
Apr 16, 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 6,900 |
Apr 15, 2024 | 13.95 | 13.95 | 13.39 | 13.42 | 13.42 | 11,800 |
Apr 15, 2024 | 0.1 Dividend | |||||
Apr 12, 2024 | 13.97 | 14.93 | 13.32 | 13.57 | 13.47 | 12,600 |
Apr 11, 2024 | 13.82 | 14.23 | 13.82 | 13.95 | 13.85 | 18,700 |
Apr 10, 2024 | 14.60 | 14.70 | 14.15 | 14.23 | 14.13 | 17,200 |
Apr 09, 2024 | 14.84 | 14.86 | 14.70 | 14.70 | 14.59 | 9,100 |
Apr 08, 2024 | 14.94 | 14.99 | 14.70 | 14.70 | 14.59 | 6,200 |
Apr 05, 2024 | 14.87 | 14.99 | 14.76 | 14.90 | 14.79 | 16,700 |
Apr 04, 2024 | 14.71 | 14.95 | 14.71 | 14.94 | 14.83 | 16,700 |
Apr 03, 2024 | 14.64 | 14.69 | 14.60 | 14.67 | 14.56 | 8,200 |
Apr 02, 2024 | 14.64 | 14.69 | 14.53 | 14.61 | 14.50 | 6,200 |
Apr 01, 2024 | 14.65 | 14.73 | 14.52 | 14.70 | 14.59 | 27,800 |
Mar 28, 2024 | 14.55 | 14.70 | 14.51 | 14.58 | 14.47 | 9,200 |
Mar 27, 2024 | 14.39 | 14.79 | 14.17 | 14.33 | 14.22 | 22,000 |
Mar 26, 2024 | 14.09 | 14.43 | 13.98 | 14.29 | 14.18 | 24,800 |
Mar 25, 2024 | 14.04 | 14.04 | 13.90 | 14.02 | 13.92 | 10,300 |
Mar 22, 2024 | 13.87 | 14.05 | 13.78 | 13.95 | 13.85 | 9,800 |
Mar 21, 2024 | 14.09 | 14.09 | 13.79 | 13.93 | 13.83 | 12,600 |
Mar 20, 2024 | 13.79 | 14.10 | 13.55 | 14.08 | 13.98 | 15,500 |
Mar 19, 2024 | 13.39 | 13.61 | 13.39 | 13.51 | 13.41 | 6,000 |
Mar 18, 2024 | 13.35 | 13.49 | 13.35 | 13.40 | 13.30 | 10,800 |
Mar 15, 2024 | 13.45 | 13.54 | 13.39 | 13.46 | 13.36 | 4,500 |
Mar 14, 2024 | 13.56 | 13.56 | 13.30 | 13.30 | 13.20 | 10,300 |
Mar 13, 2024 | 13.70 | 13.70 | 13.55 | 13.56 | 13.46 | 4,400 |
Mar 13, 2024 | 0.1 Dividend | |||||
Mar 12, 2024 | 13.69 | 13.73 | 13.63 | 13.71 | 13.51 | 14,400 |
Mar 11, 2024 | 13.70 | 13.70 | 13.60 | 13.68 | 13.48 | 5,500 |
Mar 08, 2024 | 13.55 | 13.64 | 13.55 | 13.57 | 13.37 | 6,400 |
Mar 07, 2024 | 13.54 | 13.55 | 13.49 | 13.54 | 13.34 | 14,700 |
Mar 06, 2024 | 13.45 | 13.50 | 13.43 | 13.48 | 13.28 | 6,300 |
Mar 05, 2024 | 13.35 | 13.42 | 13.35 | 13.35 | 13.15 | 8,800 |
Mar 04, 2024 | 13.36 | 13.38 | 13.26 | 13.36 | 13.16 | 7,600 |
Mar 01, 2024 | 13.14 | 13.44 | 13.14 | 13.32 | 13.13 | 15,600 |
Feb 29, 2024 | 13.32 | 13.38 | 13.28 | 13.31 | 13.12 | 11,400 |
Feb 28, 2024 | 13.30 | 13.47 | 13.20 | 13.27 | 13.08 | 22,400 |
Feb 27, 2024 | 13.38 | 13.41 | 13.13 | 13.34 | 13.15 | 9,400 |
Feb 26, 2024 | 13.25 | 13.25 | 13.06 | 13.06 | 12.87 | 12,900 |
Feb 23, 2024 | 13.25 | 13.28 | 13.18 | 13.20 | 13.01 | 7,900 |
Feb 22, 2024 | 13.56 | 13.56 | 13.21 | 13.21 | 13.02 | 16,300 |
Feb 21, 2024 | 13.27 | 13.48 | 13.24 | 13.39 | 13.19 | 7,700 |
Feb 20, 2024 | 13.26 | 13.37 | 13.20 | 13.22 | 13.03 | 10,000 |
Feb 16, 2024 | 13.19 | 13.31 | 13.19 | 13.25 | 13.06 | 7,400 |
Feb 15, 2024 | 13.35 | 13.35 | 13.25 | 13.30 | 13.11 | 10,700 |
Feb 14, 2024 | 13.32 | 13.37 | 13.21 | 13.23 | 13.04 | 5,400 |
Feb 13, 2024 | 13.18 | 13.20 | 13.15 | 13.17 | 12.98 | 11,500 |
Feb 13, 2024 | 0.1 Dividend | |||||
Feb 12, 2024 | 13.27 | 13.44 | 13.27 | 13.40 | 13.11 | 17,900 |
Feb 09, 2024 | 13.31 | 13.37 | 13.26 | 13.29 | 13.00 | 8,600 |
Feb 08, 2024 | 13.34 | 13.39 | 13.25 | 13.39 | 13.10 | 13,000 |
Feb 07, 2024 | 13.36 | 13.43 | 13.30 | 13.42 | 13.13 | 11,200 |
Feb 06, 2024 | 13.26 | 13.42 | 13.25 | 13.32 | 13.03 | 9,500 |
Feb 05, 2024 | 13.35 | 13.40 | 13.25 | 13.26 | 12.97 | 18,400 |
Feb 02, 2024 | 13.33 | 13.46 | 13.25 | 13.44 | 13.14 | 28,800 |
Feb 01, 2024 | 13.38 | 13.46 | 13.30 | 13.40 | 13.11 | 9,600 |
Jan 31, 2024 | 13.27 | 13.39 | 13.27 | 13.34 | 13.05 | 10,200 |
Jan 30, 2024 | 13.20 | 13.31 | 13.20 | 13.31 | 13.02 | 16,900 |
Jan 29, 2024 | 13.11 | 13.33 | 13.11 | 13.30 | 13.01 | 15,000 |
Jan 26, 2024 | 13.07 | 13.27 | 13.07 | 13.18 | 12.89 | 8,700 |
Jan 25, 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 12.81 | 18,100 |
Jan 24, 2024 | 13.19 | 13.19 | 13.00 | 13.00 | 12.71 | 17,700 |
Jan 23, 2024 | 13.06 | 13.08 | 13.00 | 13.08 | 12.79 | 12,300 |
Jan 22, 2024 | 13.05 | 13.19 | 13.02 | 13.05 | 12.76 | 12,000 |
Jan 19, 2024 | 13.10 | 13.10 | 12.99 | 13.02 | 12.73 | 15,300 |
Jan 18, 2024 | 13.11 | 13.13 | 13.05 | 13.06 | 12.77 | 10,300 |
Jan 17, 2024 | 13.10 | 13.23 | 13.10 | 13.10 | 12.81 | 16,200 |
Jan 16, 2024 | 13.52 | 13.52 | 13.14 | 13.16 | 12.87 | 11,900 |
Jan 16, 2024 | 0.1 Dividend | |||||
Jan 12, 2024 | 13.33 | 13.40 | 13.27 | 13.32 | 12.93 | 12,600 |
Jan 11, 2024 | 13.35 | 13.35 | 13.22 | 13.27 | 12.88 | 8,700 |
Jan 10, 2024 | 13.39 | 13.40 | 13.28 | 13.38 | 12.99 | 10,100 |
Jan 09, 2024 | 13.31 | 13.58 | 13.30 | 13.37 | 12.98 | 11,500 |
Jan 08, 2024 | 13.21 | 13.41 | 13.21 | 13.36 | 12.97 | 6,400 |
Jan 05, 2024 | 13.21 | 13.32 | 13.16 | 13.21 | 12.82 | 14,200 |
Jan 04, 2024 | 13.27 | 13.28 | 13.12 | 13.15 | 12.76 | 10,700 |
Jan 03, 2024 | 13.15 | 13.22 | 13.09 | 13.15 | 12.76 | 8,600 |
Jan 02, 2024 | 13.20 | 13.26 | 13.11 | 13.19 | 12.80 | 12,000 |
Dec 29, 2023 | 13.28 | 13.28 | 13.13 | 13.18 | 12.79 | 9,100 |
Dec 28, 2023 | 13.06 | 13.22 | 13.06 | 13.19 | 12.80 | 34,600 |
Dec 27, 2023 | 12.96 | 13.47 | 12.96 | 13.20 | 12.81 | 31,000 |
Dec 26, 2023 | 13.25 | 13.40 | 13.20 | 13.20 | 12.81 | 20,100 |
Dec 22, 2023 | 13.67 | 13.67 | 13.00 | 13.32 | 12.93 | 31,000 |
Dec 21, 2023 | 13.84 | 13.84 | 13.18 | 13.39 | 13.00 | 17,100 |
Dec 20, 2023 | 13.73 | 13.73 | 13.32 | 13.63 | 13.23 | 12,400 |
Dec 19, 2023 | 13.79 | 13.79 | 13.42 | 13.73 | 13.33 | 10,900 |
Dec 18, 2023 | 13.67 | 13.74 | 13.55 | 13.64 | 13.24 | 9,000 |
Dec 15, 2023 | 13.45 | 13.76 | 13.42 | 13.50 | 13.10 | 15,900 |
Dec 14, 2023 | 13.35 | 13.62 | 13.35 | 13.59 | 13.19 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |