Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.52 | 13.52 | 13.44 | 13.46 | 13.46 | 22,800 |
Apr 29, 2024 | 13.50 | 13.53 | 13.47 | 13.50 | 13.50 | 26,500 |
Apr 26, 2024 | 13.49 | 13.53 | 13.46 | 13.50 | 13.50 | 19,300 |
Apr 25, 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | 8,300 |
Apr 24, 2024 | 13.53 | 13.58 | 13.43 | 13.58 | 13.58 | 27,300 |
Apr 23, 2024 | 13.42 | 13.53 | 13.40 | 13.51 | 13.51 | 33,300 |
Apr 22, 2024 | 13.39 | 13.44 | 13.39 | 13.39 | 13.39 | 47,500 |
Apr 19, 2024 | 13.36 | 13.42 | 13.35 | 13.39 | 13.39 | 32,000 |
Apr 18, 2024 | 13.35 | 13.39 | 13.33 | 13.38 | 13.38 | 15,800 |
Apr 17, 2024 | 13.38 | 13.41 | 13.35 | 13.38 | 13.38 | 8,200 |
Apr 16, 2024 | 13.23 | 13.40 | 13.23 | 13.38 | 13.38 | 17,700 |
Apr 15, 2024 | 13.43 | 13.43 | 13.30 | 13.33 | 13.33 | 30,900 |
Apr 12, 2024 | 13.50 | 13.53 | 13.43 | 13.43 | 13.43 | 32,400 |
Apr 12, 2024 | 0.043 Dividend | |||||
Apr 11, 2024 | 13.56 | 13.60 | 13.48 | 13.52 | 13.48 | 29,600 |
Apr 10, 2024 | 13.50 | 13.54 | 13.46 | 13.52 | 13.48 | 40,600 |
Apr 09, 2024 | 13.53 | 13.59 | 13.53 | 13.58 | 13.54 | 38,400 |
Apr 08, 2024 | 13.53 | 13.57 | 13.50 | 13.57 | 13.53 | 26,700 |
Apr 05, 2024 | 13.55 | 13.55 | 13.43 | 13.50 | 13.46 | 50,100 |
Apr 04, 2024 | 13.48 | 13.54 | 13.48 | 13.54 | 13.50 | 30,200 |
Apr 03, 2024 | 13.54 | 13.54 | 13.40 | 13.50 | 13.46 | 49,800 |
Apr 02, 2024 | 13.52 | 13.52 | 13.44 | 13.49 | 13.45 | 42,400 |
Apr 01, 2024 | 13.56 | 13.59 | 13.50 | 13.52 | 13.48 | 28,300 |
Mar 28, 2024 | 13.60 | 13.62 | 13.50 | 13.50 | 13.46 | 37,800 |
Mar 27, 2024 | 13.58 | 13.61 | 13.56 | 13.58 | 13.54 | 38,900 |
Mar 26, 2024 | 13.61 | 13.61 | 13.55 | 13.58 | 13.54 | 48,900 |
Mar 25, 2024 | 13.58 | 13.63 | 13.58 | 13.59 | 13.55 | 21,700 |
Mar 22, 2024 | 13.65 | 13.65 | 13.59 | 13.59 | 13.55 | 38,100 |
Mar 21, 2024 | 13.59 | 13.61 | 13.52 | 13.58 | 13.54 | 38,400 |
Mar 20, 2024 | 13.57 | 13.60 | 13.55 | 13.58 | 13.54 | 37,000 |
Mar 19, 2024 | 13.62 | 13.63 | 13.59 | 13.60 | 13.56 | 33,100 |
Mar 18, 2024 | 13.97 | 13.97 | 13.54 | 13.57 | 13.53 | 41,600 |
Mar 15, 2024 | 13.49 | 13.57 | 13.48 | 13.57 | 13.53 | 34,000 |
Mar 14, 2024 | 13.60 | 13.60 | 13.47 | 13.50 | 13.46 | 69,800 |
Mar 14, 2024 | 0.043 Dividend | |||||
Mar 13, 2024 | 13.58 | 13.64 | 13.54 | 13.62 | 13.53 | 108,700 |
Mar 12, 2024 | 13.60 | 13.61 | 13.59 | 13.60 | 13.51 | 45,000 |
Mar 11, 2024 | 13.60 | 13.62 | 13.59 | 13.60 | 13.51 | 75,900 |
Mar 08, 2024 | 13.62 | 13.64 | 13.59 | 13.60 | 13.51 | 79,200 |
Mar 07, 2024 | 13.62 | 13.64 | 13.58 | 13.60 | 13.51 | 170,000 |
Mar 06, 2024 | 13.61 | 13.63 | 13.60 | 13.61 | 13.52 | 85,000 |
Mar 05, 2024 | 13.65 | 13.69 | 13.63 | 13.63 | 13.54 | 55,300 |
Mar 04, 2024 | 13.62 | 13.67 | 13.62 | 13.64 | 13.55 | 41,100 |
Mar 01, 2024 | 13.67 | 13.69 | 13.65 | 13.67 | 13.58 | 99,800 |
Feb 29, 2024 | 13.66 | 13.71 | 13.65 | 13.67 | 13.58 | 59,100 |
Feb 28, 2024 | 13.65 | 13.73 | 13.65 | 13.65 | 13.56 | 49,300 |
Feb 27, 2024 | 13.67 | 13.71 | 13.63 | 13.66 | 13.57 | 36,000 |
Feb 26, 2024 | 13.81 | 13.82 | 13.67 | 13.67 | 13.58 | 31,500 |
Feb 23, 2024 | 13.85 | 13.90 | 13.79 | 13.82 | 13.73 | 49,700 |
Feb 22, 2024 | 13.87 | 13.95 | 13.83 | 13.83 | 13.74 | 16,900 |
Feb 21, 2024 | 13.81 | 13.90 | 13.81 | 13.86 | 13.77 | 29,100 |
Feb 20, 2024 | 13.77 | 13.83 | 13.74 | 13.83 | 13.74 | 20,100 |
Feb 16, 2024 | 13.82 | 13.84 | 13.78 | 13.79 | 13.70 | 31,000 |
Feb 15, 2024 | 13.81 | 13.87 | 13.81 | 13.84 | 13.75 | 41,100 |
Feb 14, 2024 | 13.73 | 13.79 | 13.73 | 13.79 | 13.70 | 24,600 |
Feb 14, 2024 | 0.043 Dividend | |||||
Feb 13, 2024 | 13.80 | 13.81 | 13.73 | 13.74 | 13.61 | 46,700 |
Feb 12, 2024 | 13.85 | 13.90 | 13.85 | 13.89 | 13.76 | 24,900 |
Feb 09, 2024 | 13.77 | 13.87 | 13.76 | 13.84 | 13.71 | 20,200 |
Feb 08, 2024 | 13.82 | 13.85 | 13.75 | 13.78 | 13.65 | 44,300 |
Feb 07, 2024 | 13.82 | 13.88 | 13.82 | 13.83 | 13.70 | 39,100 |
Feb 06, 2024 | 13.74 | 13.89 | 13.74 | 13.86 | 13.73 | 42,100 |
Feb 05, 2024 | 13.94 | 13.95 | 13.78 | 13.83 | 13.70 | 35,400 |
Feb 02, 2024 | 13.98 | 14.03 | 13.94 | 13.95 | 13.82 | 16,000 |
Feb 01, 2024 | 14.05 | 14.09 | 13.91 | 14.00 | 13.87 | 13,000 |
Jan 31, 2024 | 14.00 | 14.10 | 13.88 | 14.00 | 13.87 | 48,800 |
Jan 30, 2024 | 13.88 | 13.95 | 13.85 | 13.95 | 13.82 | 30,700 |
Jan 29, 2024 | 13.75 | 13.92 | 13.74 | 13.82 | 13.69 | 28,600 |
Jan 26, 2024 | 13.80 | 13.80 | 13.60 | 13.74 | 13.61 | 22,800 |
Jan 25, 2024 | 13.71 | 14.08 | 13.69 | 13.75 | 13.62 | 126,300 |
Jan 24, 2024 | 13.69 | 13.72 | 13.69 | 13.72 | 13.59 | 35,700 |
Jan 23, 2024 | 13.59 | 13.74 | 13.59 | 13.65 | 13.52 | 27,400 |
Jan 22, 2024 | 13.52 | 13.68 | 13.52 | 13.63 | 13.50 | 82,400 |
Jan 19, 2024 | 13.56 | 13.59 | 13.42 | 13.53 | 13.40 | 66,000 |
Jan 18, 2024 | 13.60 | 13.65 | 13.52 | 13.52 | 13.39 | 18,100 |
Jan 17, 2024 | 13.68 | 13.70 | 13.60 | 13.60 | 13.47 | 41,900 |
Jan 16, 2024 | 13.74 | 13.89 | 13.69 | 13.72 | 13.59 | 32,000 |
Jan 12, 2024 | 13.77 | 13.89 | 13.75 | 13.76 | 13.63 | 30,800 |
Jan 11, 2024 | 13.73 | 13.79 | 13.72 | 13.74 | 13.61 | 15,300 |
Jan 11, 2024 | 0.043 Dividend | |||||
Jan 10, 2024 | 13.85 | 13.85 | 13.77 | 13.81 | 13.64 | 48,800 |
Jan 09, 2024 | 13.85 | 13.86 | 13.80 | 13.81 | 13.64 | 19,400 |
Jan 08, 2024 | 13.77 | 13.85 | 13.74 | 13.84 | 13.67 | 30,400 |
Jan 05, 2024 | 13.67 | 13.76 | 13.67 | 13.76 | 13.59 | 41,400 |
Jan 04, 2024 | 13.72 | 13.74 | 13.70 | 13.74 | 13.57 | 26,700 |
Jan 03, 2024 | 13.67 | 13.77 | 13.67 | 13.72 | 13.55 | 17,700 |
Jan 02, 2024 | 13.56 | 13.69 | 13.56 | 13.66 | 13.49 | 26,100 |
Dec 29, 2023 | 13.55 | 13.64 | 13.55 | 13.63 | 13.46 | 53,000 |
Dec 28, 2023 | 13.57 | 13.62 | 13.55 | 13.60 | 13.43 | 43,900 |
Dec 27, 2023 | 13.59 | 13.65 | 13.57 | 13.63 | 13.46 | 67,300 |
Dec 26, 2023 | 13.62 | 13.69 | 13.59 | 13.59 | 13.42 | 56,800 |
Dec 22, 2023 | 13.73 | 13.73 | 13.59 | 13.62 | 13.45 | 63,300 |
Dec 21, 2023 | 13.56 | 13.69 | 13.56 | 13.68 | 13.51 | 47,400 |
Dec 20, 2023 | 13.57 | 13.69 | 13.55 | 13.57 | 13.40 | 60,700 |
Dec 19, 2023 | 13.58 | 13.63 | 13.56 | 13.62 | 13.45 | 43,400 |
Dec 18, 2023 | 13.65 | 13.65 | 13.53 | 13.56 | 13.39 | 41,100 |
Dec 15, 2023 | 13.59 | 13.66 | 13.53 | 13.62 | 13.45 | 32,800 |
Dec 14, 2023 | 13.53 | 13.67 | 13.50 | 13.65 | 13.48 | 56,100 |
Dec 14, 2023 | 0.043 Dividend | |||||
Dec 13, 2023 | 13.44 | 13.58 | 13.41 | 13.57 | 13.36 | 68,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |