Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.46 | 14.51 | 14.44 | 14.51 | 14.51 | 442,355 |
May 02, 2024 | 14.40 | 14.44 | 14.36 | 14.42 | 14.42 | 517,900 |
May 01, 2024 | 14.35 | 14.37 | 14.18 | 14.32 | 14.32 | 602,900 |
Apr 30, 2024 | 14.27 | 14.32 | 14.22 | 14.30 | 14.30 | 327,100 |
Apr 29, 2024 | 14.17 | 14.32 | 14.16 | 14.30 | 14.30 | 1,082,600 |
Apr 26, 2024 | 13.94 | 14.17 | 13.91 | 14.13 | 14.13 | 894,000 |
Apr 25, 2024 | 13.78 | 13.98 | 13.72 | 13.93 | 13.93 | 494,400 |
Apr 24, 2024 | 13.95 | 14.00 | 13.80 | 13.93 | 13.93 | 467,000 |
Apr 23, 2024 | 13.83 | 13.98 | 13.80 | 13.94 | 13.94 | 777,600 |
Apr 22, 2024 | 13.77 | 13.80 | 13.73 | 13.80 | 13.80 | 639,900 |
Apr 19, 2024 | 13.67 | 13.73 | 13.66 | 13.71 | 13.71 | 692,200 |
Apr 18, 2024 | 13.68 | 13.71 | 13.64 | 13.70 | 13.70 | 572,200 |
Apr 17, 2024 | 13.61 | 13.71 | 13.55 | 13.66 | 13.66 | 951,800 |
Apr 16, 2024 | 13.50 | 13.59 | 13.23 | 13.52 | 13.52 | 1,220,200 |
Apr 15, 2024 | 14.05 | 14.11 | 13.42 | 13.49 | 13.49 | 1,673,800 |
Apr 12, 2024 | 14.08 | 14.22 | 13.96 | 13.97 | 13.97 | 736,600 |
Apr 11, 2024 | 14.78 | 14.80 | 13.82 | 14.21 | 14.21 | 2,555,000 |
Apr 10, 2024 | 14.87 | 14.94 | 14.71 | 14.77 | 14.77 | 810,600 |
Apr 10, 2024 | 0.119 Dividend | |||||
Apr 09, 2024 | 15.06 | 15.07 | 15.01 | 15.04 | 14.92 | 527,500 |
Apr 08, 2024 | 15.04 | 15.09 | 15.01 | 15.05 | 14.93 | 720,500 |
Apr 05, 2024 | 15.02 | 15.10 | 14.98 | 15.05 | 14.93 | 680,500 |
Apr 04, 2024 | 14.97 | 15.10 | 14.94 | 14.95 | 14.83 | 899,100 |
Apr 03, 2024 | 14.88 | 14.98 | 14.85 | 14.95 | 14.83 | 594,700 |
Apr 02, 2024 | 14.90 | 14.95 | 14.71 | 14.89 | 14.77 | 802,300 |
Apr 01, 2024 | 14.88 | 14.91 | 14.87 | 14.90 | 14.78 | 629,900 |
Mar 28, 2024 | 14.86 | 14.91 | 14.84 | 14.87 | 14.75 | 439,800 |
Mar 27, 2024 | 14.85 | 14.91 | 14.85 | 14.86 | 14.74 | 512,400 |
Mar 26, 2024 | 14.72 | 15.00 | 14.72 | 14.84 | 14.72 | 757,900 |
Mar 25, 2024 | 14.79 | 14.80 | 14.74 | 14.75 | 14.63 | 503,400 |
Mar 22, 2024 | 14.71 | 14.73 | 14.69 | 14.72 | 14.60 | 444,700 |
Mar 21, 2024 | 14.60 | 14.77 | 14.56 | 14.71 | 14.59 | 714,500 |
Mar 20, 2024 | 14.54 | 14.58 | 14.51 | 14.58 | 14.46 | 496,500 |
Mar 19, 2024 | 14.53 | 14.53 | 14.49 | 14.53 | 14.42 | 287,700 |
Mar 18, 2024 | 14.50 | 14.52 | 14.45 | 14.52 | 14.41 | 453,300 |
Mar 15, 2024 | 14.46 | 14.50 | 14.43 | 14.50 | 14.39 | 358,300 |
Mar 14, 2024 | 14.47 | 14.49 | 14.41 | 14.47 | 14.36 | 451,500 |
Mar 13, 2024 | 14.43 | 14.50 | 14.41 | 14.46 | 14.35 | 345,100 |
Mar 12, 2024 | 14.35 | 14.43 | 14.29 | 14.40 | 14.29 | 452,500 |
Mar 11, 2024 | 14.45 | 14.45 | 14.30 | 14.33 | 14.22 | 589,500 |
Mar 08, 2024 | 14.45 | 14.48 | 14.40 | 14.45 | 14.34 | 466,200 |
Mar 08, 2024 | 0.119 Dividend | |||||
Mar 07, 2024 | 14.54 | 14.60 | 14.48 | 14.53 | 14.30 | 589,500 |
Mar 06, 2024 | 14.49 | 14.55 | 14.48 | 14.54 | 14.31 | 606,800 |
Mar 05, 2024 | 14.40 | 14.55 | 14.40 | 14.48 | 14.25 | 791,500 |
Mar 04, 2024 | 14.35 | 14.40 | 14.26 | 14.37 | 14.14 | 854,800 |
Mar 01, 2024 | 14.29 | 14.32 | 14.17 | 14.29 | 14.06 | 794,000 |
Feb 29, 2024 | 14.17 | 14.29 | 14.17 | 14.27 | 14.04 | 531,000 |
Feb 28, 2024 | 14.15 | 14.18 | 14.15 | 14.15 | 13.92 | 336,100 |
Feb 27, 2024 | 14.14 | 14.16 | 14.12 | 14.14 | 13.91 | 329,700 |
Feb 26, 2024 | 14.13 | 14.14 | 14.06 | 14.13 | 13.90 | 379,000 |
Feb 23, 2024 | 14.14 | 14.15 | 14.11 | 14.13 | 13.90 | 327,000 |
Feb 22, 2024 | 14.13 | 14.18 | 14.11 | 14.13 | 13.90 | 561,400 |
Feb 21, 2024 | 14.04 | 14.14 | 14.03 | 14.13 | 13.90 | 478,200 |
Feb 20, 2024 | 14.03 | 14.05 | 14.00 | 14.03 | 13.80 | 397,500 |
Feb 16, 2024 | 13.99 | 14.02 | 13.94 | 14.02 | 13.80 | 350,900 |
Feb 15, 2024 | 13.96 | 13.98 | 13.91 | 13.98 | 13.76 | 398,800 |
Feb 14, 2024 | 13.94 | 13.98 | 13.90 | 13.95 | 13.73 | 332,300 |
Feb 13, 2024 | 13.90 | 13.98 | 13.85 | 13.92 | 13.70 | 566,700 |
Feb 12, 2024 | 14.00 | 14.11 | 13.93 | 13.98 | 13.76 | 465,400 |
Feb 09, 2024 | 13.97 | 14.00 | 13.89 | 13.99 | 13.77 | 493,800 |
Feb 09, 2024 | 0.119 Dividend | |||||
Feb 08, 2024 | 14.10 | 14.10 | 13.95 | 14.10 | 13.76 | 787,000 |
Feb 07, 2024 | 14.10 | 14.12 | 14.03 | 14.09 | 13.75 | 668,500 |
Feb 06, 2024 | 14.05 | 14.11 | 14.04 | 14.09 | 13.75 | 674,500 |
Feb 05, 2024 | 14.00 | 14.06 | 13.96 | 14.03 | 13.69 | 843,000 |
Feb 02, 2024 | 13.96 | 14.00 | 13.92 | 14.00 | 13.66 | 602,800 |
Feb 01, 2024 | 13.97 | 13.98 | 13.91 | 13.97 | 13.63 | 666,400 |
Jan 31, 2024 | 13.89 | 13.91 | 13.79 | 13.84 | 13.50 | 735,800 |
Jan 30, 2024 | 13.85 | 13.87 | 13.82 | 13.87 | 13.53 | 441,000 |
Jan 29, 2024 | 13.75 | 13.82 | 13.75 | 13.80 | 13.46 | 452,300 |
Jan 26, 2024 | 13.74 | 13.81 | 13.73 | 13.79 | 13.45 | 436,900 |
Jan 25, 2024 | 13.73 | 13.76 | 13.71 | 13.73 | 13.40 | 417,200 |
Jan 24, 2024 | 13.60 | 13.92 | 13.59 | 13.72 | 13.39 | 710,800 |
Jan 23, 2024 | 13.58 | 13.61 | 13.50 | 13.58 | 13.25 | 337,700 |
Jan 22, 2024 | 13.60 | 13.63 | 13.52 | 13.57 | 13.24 | 524,600 |
Jan 19, 2024 | 13.65 | 13.65 | 13.48 | 13.58 | 13.25 | 702,600 |
Jan 18, 2024 | 13.61 | 13.61 | 13.46 | 13.55 | 13.22 | 473,300 |
Jan 17, 2024 | 13.64 | 13.66 | 13.54 | 13.54 | 13.21 | 348,600 |
Jan 16, 2024 | 13.75 | 13.77 | 13.57 | 13.64 | 13.31 | 457,300 |
Jan 12, 2024 | 13.55 | 13.86 | 13.50 | 13.84 | 13.50 | 1,178,800 |
Jan 11, 2024 | 13.59 | 13.59 | 13.38 | 13.53 | 13.20 | 437,300 |
Jan 11, 2024 | 0.119 Dividend | |||||
Jan 10, 2024 | 13.70 | 13.74 | 13.63 | 13.66 | 13.21 | 594,900 |
Jan 09, 2024 | 13.72 | 13.74 | 13.61 | 13.70 | 13.25 | 590,500 |
Jan 08, 2024 | 13.67 | 13.72 | 13.62 | 13.71 | 13.26 | 866,200 |
Jan 05, 2024 | 13.51 | 13.72 | 13.51 | 13.60 | 13.15 | 696,300 |
Jan 04, 2024 | 13.43 | 13.56 | 13.43 | 13.49 | 13.05 | 581,200 |
Jan 03, 2024 | 13.42 | 13.70 | 13.42 | 13.48 | 13.04 | 917,500 |
Jan 02, 2024 | 13.22 | 13.39 | 13.19 | 13.36 | 12.92 | 676,100 |
Dec 29, 2023 | 13.20 | 13.24 | 13.14 | 13.24 | 12.81 | 603,900 |
Dec 28, 2023 | 13.18 | 13.21 | 13.11 | 13.19 | 12.76 | 455,900 |
Dec 27, 2023 | 13.15 | 13.24 | 13.06 | 13.18 | 12.75 | 550,900 |
Dec 26, 2023 | 13.15 | 13.22 | 13.15 | 13.16 | 12.73 | 536,000 |
Dec 22, 2023 | 13.24 | 13.26 | 13.06 | 13.15 | 12.72 | 878,300 |
Dec 21, 2023 | 13.37 | 13.46 | 13.19 | 13.23 | 12.80 | 980,200 |
Dec 20, 2023 | 13.37 | 13.42 | 13.33 | 13.40 | 12.96 | 421,800 |
Dec 19, 2023 | 13.39 | 13.44 | 13.37 | 13.38 | 12.94 | 508,800 |
Dec 18, 2023 | 13.41 | 13.46 | 13.32 | 13.39 | 12.95 | 545,600 |
Dec 15, 2023 | 13.59 | 13.60 | 13.33 | 13.42 | 12.98 | 664,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |