Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.77 | 13.86 | 13.69 | 13.77 | 13.77 | 69,800 |
Apr 24, 2024 | 13.80 | 13.89 | 13.78 | 13.82 | 13.82 | 50,500 |
Apr 23, 2024 | 13.88 | 14.00 | 13.82 | 13.88 | 13.88 | 49,800 |
Apr 22, 2024 | 13.78 | 13.93 | 13.75 | 13.88 | 13.88 | 99,700 |
Apr 19, 2024 | 13.52 | 13.79 | 13.48 | 13.76 | 13.76 | 90,300 |
Apr 18, 2024 | 13.51 | 13.59 | 13.43 | 13.47 | 13.47 | 112,300 |
Apr 17, 2024 | 13.64 | 13.71 | 13.50 | 13.50 | 13.50 | 86,700 |
Apr 16, 2024 | 13.59 | 13.72 | 13.50 | 13.64 | 13.64 | 105,100 |
Apr 15, 2024 | 13.78 | 13.79 | 13.59 | 13.59 | 13.59 | 98,300 |
Apr 12, 2024 | 13.71 | 13.80 | 13.63 | 13.67 | 13.67 | 66,900 |
Apr 11, 2024 | 13.72 | 13.85 | 13.65 | 13.77 | 13.77 | 65,400 |
Apr 10, 2024 | 13.85 | 13.89 | 13.67 | 13.68 | 13.68 | 162,200 |
Apr 09, 2024 | 14.00 | 14.13 | 14.00 | 14.07 | 14.07 | 89,900 |
Apr 08, 2024 | 14.00 | 14.06 | 13.93 | 14.03 | 14.03 | 59,600 |
Apr 05, 2024 | 13.90 | 13.97 | 13.86 | 13.95 | 13.95 | 101,700 |
Apr 04, 2024 | 14.07 | 14.09 | 13.88 | 13.92 | 13.92 | 99,200 |
Apr 03, 2024 | 13.91 | 14.04 | 13.90 | 13.97 | 13.97 | 60,300 |
Apr 02, 2024 | 14.11 | 14.16 | 13.92 | 13.95 | 13.95 | 128,200 |
Apr 01, 2024 | 14.32 | 14.32 | 14.21 | 14.22 | 14.22 | 52,200 |
Mar 28, 2024 | 14.29 | 14.44 | 14.28 | 14.32 | 14.32 | 144,300 |
Mar 27, 2024 | 14.05 | 14.24 | 14.05 | 14.24 | 14.24 | 89,500 |
Mar 26, 2024 | 14.14 | 14.14 | 13.96 | 13.96 | 13.96 | 55,600 |
Mar 25, 2024 | 14.03 | 14.12 | 14.01 | 14.04 | 14.04 | 90,600 |
Mar 22, 2024 | 14.19 | 14.23 | 14.03 | 14.05 | 14.05 | 62,500 |
Mar 21, 2024 | 14.11 | 14.26 | 14.10 | 14.19 | 14.19 | 91,300 |
Mar 20, 2024 | 13.95 | 14.20 | 13.95 | 14.11 | 14.11 | 79,100 |
Mar 19, 2024 | 13.92 | 14.04 | 13.92 | 14.00 | 14.00 | 53,200 |
Mar 18, 2024 | 14.00 | 14.04 | 13.91 | 13.95 | 13.95 | 45,800 |
Mar 15, 2024 | 13.90 | 14.04 | 13.83 | 14.00 | 14.00 | 141,300 |
Mar 14, 2024 | 14.10 | 14.10 | 13.86 | 13.96 | 13.96 | 110,500 |
Mar 13, 2024 | 14.08 | 14.18 | 14.04 | 14.11 | 14.11 | 81,800 |
Mar 12, 2024 | 14.13 | 14.20 | 14.03 | 14.09 | 14.09 | 57,200 |
Mar 11, 2024 | 14.10 | 14.20 | 14.03 | 14.16 | 14.16 | 82,400 |
Mar 08, 2024 | 14.10 | 14.16 | 13.96 | 14.06 | 14.06 | 87,000 |
Mar 07, 2024 | 14.06 | 14.09 | 13.91 | 13.99 | 13.99 | 89,700 |
Mar 06, 2024 | 14.25 | 14.33 | 13.99 | 14.04 | 14.04 | 69,300 |
Mar 05, 2024 | 14.33 | 14.39 | 14.20 | 14.20 | 14.20 | 85,500 |
Mar 04, 2024 | 14.35 | 14.43 | 14.30 | 14.39 | 14.39 | 133,100 |
Mar 01, 2024 | 14.28 | 14.30 | 14.11 | 14.29 | 14.29 | 70,900 |
Feb 29, 2024 | 14.19 | 14.32 | 14.06 | 14.32 | 14.32 | 138,900 |
Feb 28, 2024 | 14.09 | 14.26 | 14.04 | 14.16 | 14.16 | 150,400 |
Feb 27, 2024 | 14.05 | 14.24 | 13.86 | 14.09 | 14.09 | 151,000 |
Feb 26, 2024 | 13.91 | 13.95 | 13.78 | 13.80 | 13.80 | 73,600 |
Feb 23, 2024 | 14.05 | 14.10 | 13.88 | 13.97 | 13.97 | 152,800 |
Feb 22, 2024 | 14.00 | 14.06 | 13.85 | 14.05 | 14.05 | 107,100 |
Feb 21, 2024 | 13.95 | 14.05 | 13.94 | 14.04 | 14.04 | 61,800 |
Feb 20, 2024 | 14.00 | 14.09 | 13.91 | 13.98 | 13.98 | 121,900 |
Feb 16, 2024 | 14.04 | 14.13 | 13.90 | 14.03 | 14.03 | 152,500 |
Feb 15, 2024 | 14.02 | 14.15 | 14.00 | 14.14 | 14.14 | 153,500 |
Feb 15, 2024 | 0.24 Dividend | |||||
Feb 14, 2024 | 14.15 | 14.22 | 14.02 | 14.15 | 13.91 | 109,300 |
Feb 13, 2024 | 14.28 | 14.28 | 13.97 | 14.01 | 13.77 | 172,400 |
Feb 12, 2024 | 14.30 | 14.51 | 14.30 | 14.44 | 14.20 | 120,700 |
Feb 09, 2024 | 14.25 | 14.30 | 14.11 | 14.17 | 13.93 | 86,500 |
Feb 08, 2024 | 14.33 | 14.33 | 14.10 | 14.19 | 13.95 | 142,700 |
Feb 07, 2024 | 14.38 | 14.46 | 14.18 | 14.22 | 13.98 | 114,700 |
Feb 06, 2024 | 14.17 | 14.30 | 14.11 | 14.21 | 13.97 | 86,200 |
Feb 05, 2024 | 14.08 | 14.25 | 13.93 | 14.18 | 13.94 | 115,200 |
Feb 02, 2024 | 14.14 | 14.14 | 14.00 | 14.06 | 13.82 | 90,300 |
Feb 01, 2024 | 14.08 | 14.22 | 14.01 | 14.22 | 13.98 | 73,100 |
Jan 31, 2024 | 14.47 | 14.54 | 14.07 | 14.10 | 13.86 | 102,500 |
Jan 30, 2024 | 14.55 | 14.55 | 14.40 | 14.45 | 14.20 | 43,700 |
Jan 29, 2024 | 14.41 | 14.59 | 14.40 | 14.54 | 14.29 | 92,900 |
Jan 26, 2024 | 14.57 | 14.57 | 14.41 | 14.42 | 14.18 | 43,600 |
Jan 25, 2024 | 14.48 | 14.58 | 14.42 | 14.49 | 14.24 | 85,800 |
Jan 24, 2024 | 14.47 | 14.53 | 14.29 | 14.30 | 14.06 | 88,200 |
Jan 23, 2024 | 14.42 | 14.48 | 14.33 | 14.43 | 14.19 | 107,200 |
Jan 22, 2024 | 14.36 | 14.39 | 14.19 | 14.32 | 14.08 | 117,800 |
Jan 19, 2024 | 14.22 | 14.24 | 14.00 | 14.20 | 13.96 | 130,600 |
Jan 18, 2024 | 14.06 | 14.19 | 13.96 | 14.19 | 13.95 | 93,500 |
Jan 17, 2024 | 14.09 | 14.17 | 13.97 | 14.08 | 13.84 | 66,500 |
Jan 16, 2024 | 14.26 | 14.34 | 14.11 | 14.14 | 13.90 | 71,000 |
Jan 12, 2024 | 14.37 | 14.48 | 14.29 | 14.29 | 14.05 | 76,700 |
Jan 11, 2024 | 14.25 | 14.39 | 14.14 | 14.37 | 14.13 | 297,900 |
Jan 10, 2024 | 14.23 | 14.31 | 14.20 | 14.24 | 14.00 | 73,900 |
Jan 09, 2024 | 14.23 | 14.37 | 14.18 | 14.26 | 14.02 | 73,300 |
Jan 08, 2024 | 14.19 | 14.39 | 14.19 | 14.34 | 14.10 | 59,400 |
Jan 05, 2024 | 14.05 | 14.23 | 14.03 | 14.17 | 13.93 | 84,700 |
Jan 04, 2024 | 14.23 | 14.37 | 14.12 | 14.13 | 13.89 | 93,600 |
Jan 03, 2024 | 14.41 | 14.47 | 14.27 | 14.30 | 14.06 | 110,800 |
Jan 02, 2024 | 14.52 | 14.69 | 14.41 | 14.41 | 14.17 | 150,000 |
Dec 29, 2023 | 14.72 | 14.81 | 14.54 | 14.56 | 14.31 | 118,800 |
Dec 28, 2023 | 14.67 | 14.72 | 14.58 | 14.67 | 14.42 | 95,000 |
Dec 27, 2023 | 14.65 | 14.72 | 14.57 | 14.61 | 14.36 | 91,100 |
Dec 26, 2023 | 14.58 | 14.63 | 14.50 | 14.62 | 14.37 | 78,100 |
Dec 22, 2023 | 14.52 | 14.68 | 14.49 | 14.53 | 14.28 | 73,700 |
Dec 21, 2023 | 14.55 | 14.64 | 14.40 | 14.54 | 14.29 | 88,700 |
Dec 20, 2023 | 14.59 | 14.78 | 14.45 | 14.45 | 14.20 | 95,600 |
Dec 19, 2023 | 14.42 | 14.64 | 14.42 | 14.52 | 14.27 | 87,000 |
Dec 18, 2023 | 14.45 | 14.57 | 14.36 | 14.44 | 14.20 | 131,600 |
Dec 15, 2023 | 14.73 | 14.75 | 14.39 | 14.40 | 14.16 | 532,600 |
Dec 14, 2023 | 14.97 | 14.97 | 14.62 | 14.73 | 14.48 | 229,900 |
Dec 13, 2023 | 14.43 | 14.93 | 14.40 | 14.92 | 14.67 | 257,500 |
Dec 12, 2023 | 14.57 | 14.57 | 14.40 | 14.45 | 14.20 | 126,300 |
Dec 11, 2023 | 14.60 | 14.63 | 14.50 | 14.53 | 14.28 | 97,500 |
Dec 08, 2023 | 14.62 | 14.67 | 14.51 | 14.61 | 14.36 | 77,400 |
Dec 07, 2023 | 14.62 | 14.69 | 14.59 | 14.66 | 14.41 | 75,000 |
Dec 06, 2023 | 14.60 | 14.75 | 14.60 | 14.65 | 14.40 | 92,300 |
Dec 05, 2023 | 14.61 | 14.67 | 14.52 | 14.60 | 14.35 | 85,100 |
Dec 04, 2023 | 14.27 | 14.61 | 14.27 | 14.60 | 14.35 | 149,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |