Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.82 | 13.94 | 13.82 | 13.84 | 13.84 | 27,150 |
May 02, 2024 | 13.67 | 13.76 | 13.65 | 13.70 | 13.70 | 48,500 |
May 01, 2024 | 13.61 | 13.78 | 13.58 | 13.61 | 13.61 | 30,100 |
Apr 30, 2024 | 13.63 | 13.71 | 13.60 | 13.61 | 13.61 | 29,600 |
Apr 29, 2024 | 13.73 | 13.75 | 13.66 | 13.67 | 13.67 | 36,800 |
Apr 26, 2024 | 13.60 | 13.75 | 13.59 | 13.67 | 13.67 | 46,900 |
Apr 25, 2024 | 13.68 | 13.68 | 13.46 | 13.49 | 13.49 | 35,900 |
Apr 24, 2024 | 13.89 | 13.89 | 13.68 | 13.71 | 13.71 | 35,600 |
Apr 23, 2024 | 13.67 | 13.90 | 13.67 | 13.81 | 13.81 | 58,700 |
Apr 22, 2024 | 13.45 | 13.57 | 13.42 | 13.57 | 13.57 | 33,600 |
Apr 19, 2024 | 13.56 | 13.56 | 13.32 | 13.33 | 13.33 | 37,500 |
Apr 18, 2024 | 13.59 | 13.60 | 13.43 | 13.45 | 13.45 | 35,700 |
Apr 17, 2024 | 13.52 | 13.59 | 13.47 | 13.47 | 13.47 | 41,800 |
Apr 16, 2024 | 13.47 | 13.47 | 13.37 | 13.46 | 13.46 | 43,400 |
Apr 15, 2024 | 13.69 | 13.70 | 13.36 | 13.37 | 13.37 | 36,600 |
Apr 12, 2024 | 13.81 | 13.81 | 13.55 | 13.57 | 13.57 | 40,700 |
Apr 11, 2024 | 13.79 | 13.84 | 13.69 | 13.83 | 13.83 | 32,200 |
Apr 10, 2024 | 13.79 | 13.85 | 13.66 | 13.67 | 13.67 | 95,200 |
Apr 09, 2024 | 13.87 | 13.90 | 13.77 | 13.86 | 13.86 | 48,500 |
Apr 08, 2024 | 13.81 | 13.93 | 13.80 | 13.86 | 13.86 | 62,200 |
Apr 05, 2024 | 13.75 | 13.87 | 13.74 | 13.80 | 13.80 | 56,800 |
Apr 04, 2024 | 13.92 | 13.92 | 13.65 | 13.66 | 13.66 | 52,900 |
Apr 03, 2024 | 13.70 | 13.87 | 13.70 | 13.80 | 13.80 | 61,100 |
Apr 02, 2024 | 13.86 | 13.93 | 13.78 | 13.78 | 13.78 | 48,700 |
Apr 01, 2024 | 14.15 | 14.21 | 13.94 | 13.98 | 13.98 | 85,100 |
Mar 28, 2024 | 13.95 | 14.14 | 13.95 | 14.07 | 14.07 | 80,700 |
Mar 27, 2024 | 13.87 | 13.98 | 13.87 | 13.95 | 13.95 | 62,900 |
Mar 26, 2024 | 13.81 | 13.90 | 13.77 | 13.87 | 13.87 | 72,100 |
Mar 25, 2024 | 13.84 | 13.85 | 13.78 | 13.81 | 13.81 | 38,900 |
Mar 22, 2024 | 13.86 | 13.88 | 13.77 | 13.84 | 13.84 | 48,000 |
Mar 21, 2024 | 13.88 | 13.90 | 13.81 | 13.81 | 13.81 | 50,500 |
Mar 20, 2024 | 13.72 | 13.80 | 13.66 | 13.80 | 13.80 | 88,300 |
Mar 19, 2024 | 13.62 | 13.71 | 13.60 | 13.69 | 13.69 | 47,100 |
Mar 18, 2024 | 13.75 | 13.82 | 13.61 | 13.61 | 13.61 | 67,100 |
Mar 15, 2024 | 13.70 | 13.77 | 13.67 | 13.68 | 13.68 | 30,500 |
Mar 14, 2024 | 14.14 | 14.25 | 13.74 | 13.79 | 13.79 | 91,200 |
Mar 14, 2024 | 0.32 Dividend | |||||
Mar 13, 2024 | 14.22 | 14.28 | 14.14 | 14.27 | 13.95 | 73,400 |
Mar 12, 2024 | 14.06 | 14.18 | 14.02 | 14.18 | 13.86 | 35,700 |
Mar 11, 2024 | 14.05 | 14.06 | 13.97 | 14.02 | 13.71 | 42,800 |
Mar 08, 2024 | 14.07 | 14.15 | 14.02 | 14.03 | 13.72 | 34,600 |
Mar 07, 2024 | 14.10 | 14.13 | 14.04 | 14.07 | 13.75 | 40,400 |
Mar 06, 2024 | 13.95 | 14.03 | 13.92 | 13.98 | 13.67 | 36,500 |
Mar 05, 2024 | 14.05 | 14.05 | 13.81 | 13.82 | 13.51 | 65,500 |
Mar 04, 2024 | 13.96 | 14.02 | 13.92 | 14.01 | 13.70 | 46,300 |
Mar 01, 2024 | 13.89 | 14.00 | 13.89 | 13.98 | 13.67 | 32,600 |
Feb 29, 2024 | 13.81 | 13.89 | 13.81 | 13.89 | 13.58 | 38,000 |
Feb 28, 2024 | 13.76 | 13.86 | 13.70 | 13.72 | 13.41 | 61,300 |
Feb 27, 2024 | 13.72 | 13.82 | 13.72 | 13.80 | 13.49 | 46,200 |
Feb 26, 2024 | 13.90 | 13.90 | 13.76 | 13.79 | 13.48 | 46,300 |
Feb 23, 2024 | 13.90 | 13.93 | 13.86 | 13.87 | 13.56 | 51,000 |
Feb 22, 2024 | 13.75 | 13.90 | 13.68 | 13.88 | 13.57 | 32,700 |
Feb 21, 2024 | 13.50 | 13.65 | 13.50 | 13.62 | 13.31 | 39,100 |
Feb 20, 2024 | 13.64 | 13.71 | 13.45 | 13.52 | 13.22 | 45,300 |
Feb 16, 2024 | 13.76 | 13.76 | 13.63 | 13.64 | 13.33 | 28,200 |
Feb 15, 2024 | 13.75 | 13.81 | 13.73 | 13.76 | 13.45 | 41,600 |
Feb 14, 2024 | 13.67 | 13.77 | 13.65 | 13.71 | 13.40 | 39,000 |
Feb 13, 2024 | 13.74 | 13.74 | 13.55 | 13.58 | 13.28 | 38,500 |
Feb 12, 2024 | 13.83 | 13.87 | 13.76 | 13.84 | 13.53 | 49,300 |
Feb 09, 2024 | 13.75 | 13.84 | 13.75 | 13.81 | 13.50 | 18,800 |
Feb 08, 2024 | 13.67 | 13.76 | 13.67 | 13.72 | 13.41 | 22,000 |
Feb 07, 2024 | 13.69 | 13.80 | 13.64 | 13.76 | 13.45 | 46,200 |
Feb 06, 2024 | 13.39 | 13.61 | 13.38 | 13.61 | 13.30 | 58,500 |
Feb 05, 2024 | 13.39 | 13.39 | 13.31 | 13.38 | 13.08 | 34,700 |
Feb 02, 2024 | 13.38 | 13.40 | 13.31 | 13.36 | 13.06 | 37,700 |
Feb 01, 2024 | 13.29 | 13.33 | 13.25 | 13.33 | 13.03 | 33,400 |
Jan 31, 2024 | 13.39 | 13.40 | 13.19 | 13.19 | 12.89 | 22,700 |
Jan 30, 2024 | 13.34 | 13.41 | 13.34 | 13.38 | 13.08 | 21,200 |
Jan 29, 2024 | 13.31 | 13.37 | 13.24 | 13.37 | 13.07 | 32,300 |
Jan 26, 2024 | 13.31 | 13.34 | 13.23 | 13.24 | 12.94 | 17,900 |
Jan 25, 2024 | 13.35 | 13.37 | 13.23 | 13.25 | 12.95 | 34,400 |
Jan 24, 2024 | 13.39 | 13.39 | 13.17 | 13.26 | 12.96 | 67,200 |
Jan 23, 2024 | 13.40 | 13.40 | 13.16 | 13.26 | 12.96 | 63,000 |
Jan 22, 2024 | 13.31 | 13.39 | 13.27 | 13.31 | 13.01 | 56,100 |
Jan 19, 2024 | 13.30 | 13.33 | 13.20 | 13.32 | 13.02 | 52,400 |
Jan 18, 2024 | 12.98 | 13.24 | 12.95 | 13.22 | 12.92 | 35,700 |
Jan 17, 2024 | 12.90 | 12.96 | 12.80 | 12.94 | 12.65 | 37,800 |
Jan 16, 2024 | 12.98 | 13.10 | 12.90 | 12.94 | 12.65 | 49,000 |
Jan 12, 2024 | 13.13 | 13.14 | 12.99 | 13.04 | 12.75 | 71,300 |
Jan 11, 2024 | 12.99 | 13.17 | 12.92 | 13.06 | 12.77 | 97,400 |
Jan 10, 2024 | 13.11 | 13.20 | 12.96 | 13.10 | 12.81 | 84,100 |
Jan 09, 2024 | 13.09 | 13.18 | 12.82 | 13.07 | 12.78 | 123,700 |
Jan 08, 2024 | 13.15 | 13.29 | 13.04 | 13.16 | 12.86 | 127,800 |
Jan 05, 2024 | 13.27 | 13.46 | 13.04 | 13.15 | 12.86 | 53,400 |
Jan 04, 2024 | 13.47 | 13.50 | 13.23 | 13.28 | 12.98 | 39,400 |
Jan 03, 2024 | 13.52 | 13.58 | 13.39 | 13.56 | 13.26 | 49,500 |
Jan 02, 2024 | 13.66 | 13.66 | 13.33 | 13.52 | 13.22 | 52,200 |
Dec 29, 2023 | 13.63 | 13.74 | 13.47 | 13.55 | 13.25 | 55,900 |
Dec 28, 2023 | 13.41 | 13.54 | 13.20 | 13.54 | 13.24 | 60,600 |
Dec 27, 2023 | 13.35 | 13.63 | 13.32 | 13.40 | 13.10 | 49,900 |
Dec 26, 2023 | 13.31 | 13.34 | 13.17 | 13.29 | 12.99 | 40,800 |
Dec 22, 2023 | 13.25 | 13.30 | 13.11 | 13.26 | 12.96 | 20,900 |
Dec 21, 2023 | 13.24 | 13.27 | 12.98 | 13.17 | 12.87 | 93,100 |
Dec 20, 2023 | 13.41 | 13.55 | 13.19 | 13.19 | 12.89 | 28,500 |
Dec 19, 2023 | 13.38 | 13.60 | 13.30 | 13.45 | 13.15 | 45,900 |
Dec 18, 2023 | 13.41 | 13.45 | 13.19 | 13.35 | 13.05 | 44,600 |
Dec 15, 2023 | 13.55 | 13.74 | 13.19 | 13.26 | 12.96 | 38,600 |
Dec 14, 2023 | 13.89 | 13.93 | 13.49 | 13.61 | 13.30 | 34,700 |
Dec 14, 2023 | 0.32 Dividend | |||||
Dec 13, 2023 | 14.12 | 14.13 | 13.83 | 14.02 | 13.39 | 74,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |